8002.T: Marubeni Corporation Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 856.9224

CLOSE 856.9469

Low

LOW 580

High

HIGH 1,212

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	602	602	598	601
01/05/2007	593	595	586	587
01/09/2007	589	595	587	594
01/10/2007	594	594	580	582
01/11/2007	586	592	582	584
01/12/2007	588	592	584	588
01/15/2007	589	594	589	592
01/16/2007	592	595	590	592
01/17/2007	592	594	585	591
01/18/2007	593	608	591	605
01/19/2007	605	605	598	605
01/22/2007	611	618	611	616
01/23/2007	613	627	612	626
01/24/2007	631	634	625	626
01/25/2007	634	634	626	630
01/26/2007	623	630	620	629
01/29/2007	632	662	631	656
01/30/2007	657	663	642	644
01/31/2007	653	653	642	650
02/01/2007	649	664	645	663
02/02/2007	663	666	659	661
02/05/2007	656	659	647	649
02/06/2007	654	669	652	667
02/07/2007	666	673	660	672
02/08/2007	669	671	647	654
02/09/2007	653	679	651	675
02/13/2007	671	698	669	694
02/14/2007	700	712	690	706
02/15/2007	709	715	692	715
02/16/2007	705	708	691	695
02/19/2007	692	711	692	707
02/20/2007	708	711	698	708
02/21/2007	705	722	705	718
02/22/2007	727	731	720	726
02/23/2007	729	750	726	748
02/26/2007	768	804	765	799
02/27/2007	789	799	764	771
02/28/2007	701	748	701	743
03/01/2007	743	748	721	745
03/02/2007	735	739	723	729
03/05/2007	709	717	684	690
03/06/2007	705	732	700	723
03/07/2007	751	754	722	724
03/08/2007	725	748	717	748
03/09/2007	753	756	740	743
03/12/2007	761	780	758	780
03/13/2007	770	773	752	754
03/14/2007	726	734	709	713
03/15/2007	728	743	726	726
03/16/2007	726	729	707	710
03/19/2007	707	720	700	717
03/20/2007	721	724	713	717
03/22/2007	739	742	733	737
03/23/2007	736	739	722	731
03/26/2007	726	728	719	722
03/27/2007	718	735	717	724
03/28/2007	724	731	716	725
03/29/2007	717	724	706	722
03/30/2007	726	726	715	716
04/02/2007	718	724	685	686
04/03/2007	693	703	690	700
04/04/2007	710	714	694	713
04/05/2007	714	714	698	704
04/06/2007	706	708	697	704
04/09/2007	706	711	700	709
04/10/2007	707	722	704	719
04/11/2007	721	722	714	717
04/12/2007	719	726	714	723
04/13/2007	728	728	705	707
04/16/2007	712	721	711	717
04/17/2007	721	729	715	719
04/18/2007	722	727	719	723
04/19/2007	724	730	709	714
04/20/2007	718	718	708	715
04/23/2007	720	725	706	710
04/24/2007	705	707	695	704
04/25/2007	705	705	690	694
04/26/2007	694	716	690	715
04/27/2007	716	729	715	724
05/01/2007	737	739	727	729
05/02/2007	730	752	728	750
05/07/2007	765	775	763	772
05/08/2007	770	772	762	769
05/09/2007	768	806	766	805
05/10/2007	805	814	792	795
05/11/2007	781	785	770	781
05/14/2007	794	810	787	790
05/15/2007	784	790	773	782
05/16/2007	785	795	774	794
05/17/2007	787	795	777	780
05/18/2007	784	788	763	770
05/21/2007	772	795	771	791
05/22/2007	800	818	793	817
05/23/2007	815	817	799	800
05/24/2007	805	829	803	820
05/25/2007	810	812	799	809
05/28/2007	825	826	815	819
05/29/2007	817	839	815	836
05/30/2007	839	846	832	837
05/31/2007	850	855	846	851
06/01/2007	861	893	860	880
06/04/2007	890	900	883	886
06/05/2007	890	897	882	893
06/06/2007	921	990	921	976
06/07/2007	969	1,000	963	996
06/08/2007	986	992	967	976
06/11/2007	996	997	956	968
06/12/2007	971	990	959	980
06/13/2007	970	975	956	967
06/14/2007	975	990	975	979
06/15/2007	985	1,014	979	1,014
06/18/2007	1,019	1,026	998	1,005
06/19/2007	999	1,020	994	1,003
06/20/2007	1,007	1,022	997	1,002
06/21/2007	996	1,046	994	1,040
06/22/2007	1,030	1,046	1,018	1,043
06/25/2007	1,030	1,036	1,016	1,020
06/26/2007	1,014	1,024	1,007	1,018
06/27/2007	1,007	1,010	985	985
06/28/2007	990	997	977	987
06/29/2007	997	1,022	995	1,015
07/02/2007	1,010	1,030	1,006	1,023
07/03/2007	1,030	1,033	1,013	1,017
07/04/2007	1,013	1,030	1,012	1,027
07/05/2007	1,020	1,027	1,010	1,012
07/06/2007	1,021	1,055	1,016	1,054
07/09/2007	1,068	1,097	1,065	1,094
07/10/2007	1,086	1,120	1,083	1,110
07/11/2007	1,100	1,125	1,099	1,115
07/12/2007	1,139	1,159	1,105	1,117
07/13/2007	1,160	1,175	1,143	1,170
07/17/2007	1,186	1,209	1,173	1,208
07/18/2007	1,197	1,200	1,174	1,174
07/19/2007	1,186	1,191	1,151	1,164
07/20/2007	1,173	1,195	1,161	1,188
07/23/2007	1,168	1,190	1,165	1,184
07/24/2007	1,202	1,212	1,171	1,180
07/25/2007	1,159	1,178	1,156	1,170
07/26/2007	1,160	1,168	1,118	1,123
07/27/2007	1,080	1,148	1,068	1,103
07/30/2007	1,084	1,144	1,083	1,143
07/31/2007	1,176	1,176	1,128	1,153
08/01/2007	1,150	1,157	1,101	1,104
08/02/2007	1,139	1,147	1,079	1,121
08/03/2007	1,141	1,151	1,126	1,141
08/06/2007	1,114	1,116	1,087	1,104
08/07/2007	1,100	1,105	1,033	1,035
08/08/2007	1,035	1,053	968	976
08/09/2007	992	1,025	940	993
08/10/2007	963	965	902	928
08/13/2007	940	978	933	950
08/14/2007	960	1,002	955	1,001
08/15/2007	971	977	937	943
08/16/2007	923	932	886	925
08/17/2007	915	923	825	825
08/20/2007	883	896	861	866
08/21/2007	880	932	880	918
08/22/2007	908	910	879	897
08/23/2007	937	950	933	950
08/24/2007	935	940	923	930
08/27/2007	951	952	913	918
08/28/2007	898	923	894	911
08/29/2007	876	902	871	899
08/30/2007	915	923	898	901
08/31/2007	906	945	902	945
09/03/2007	940	965	936	960
09/04/2007	956	959	937	938
09/05/2007	951	956	905	910
09/06/2007	892	923	884	923
09/07/2007	913	937	903	909
09/10/2007	874	884	871	876
09/11/2007	876	898	851	891
09/12/2007	905	909	862	870
09/13/2007	882	895	876	884
09/14/2007	889	900	876	895
09/18/2007	885	896	879	884
09/19/2007	924	944	914	941
09/20/2007	955	999	954	990
09/21/2007	995	1,021	987	1,005
09/25/2007	999	1,061	980	1,058
09/26/2007	1,050	1,055	1,037	1,047
09/27/2007	1,066	1,076	1,048	1,064
09/28/2007	1,065	1,065	1,046	1,054
10/01/2007	1,045	1,058	1,036	1,047
10/02/2007	1,064	1,067	1,048	1,050
10/03/2007	1,034	1,062	1,027	1,060
10/04/2007	1,049	1,058	1,022	1,028
10/05/2007	1,030	1,046	1,028	1,032
10/09/2007	1,024	1,036	1,005	1,005
10/10/2007	1,015	1,028	1,004	1,008
10/11/2007	1,018	1,070	1,015	1,066
10/12/2007	1,066	1,073	1,042	1,049
10/15/2007	1,061	1,068	1,043	1,046
10/16/2007	1,046	1,058	1,030	1,030
10/17/2007	1,033	1,039	989	1,008
10/18/2007	1,015	1,049	1,013	1,045
10/19/2007	1,058	1,065	1,016	1,027
10/22/2007	967	987	967	974
10/23/2007	981	991	968	978
10/24/2007	988	1,004	973	975
10/25/2007	985	991	946	947
10/26/2007	966	1,006	959	982
10/29/2007	1,004	1,016	986	1,016
10/30/2007	1,017	1,021	998	1,007
10/31/2007	996	996	967	978
11/01/2007	1,001	1,003	977	979
11/02/2007	951	970	947	955
11/05/2007	946	952	893	896
11/06/2007	886	938	878	916
11/07/2007	936	943	911	915
11/08/2007	885	891	854	872
11/09/2007	880	908	875	883
11/12/2007	863	868	828	852
11/13/2007	835	843	822	824
11/14/2007	845	856	840	846
11/15/2007	848	877	843	859
11/16/2007	830	832	806	816
11/19/2007	818	831	766	766
11/20/2007	736	795	717	787
11/21/2007	777	788	745	750
11/22/2007	740	774	728	760
11/26/2007	770	785	752	774
11/27/2007	754	781	742	764
11/28/2007	774	787	762	768
11/29/2007	794	814	788	810
11/30/2007	812	851	810	845
12/03/2007	852	853	816	824
12/04/2007	826	836	798	800
12/05/2007	782	797	773	781
12/06/2007	796	807	772	788
12/07/2007	808	823	799	812
12/10/2007	819	824	801	814
12/11/2007	823	841	820	835
12/12/2007	820	859	816	859
12/13/2007	852	866	825	830
12/14/2007	834	845	795	799
12/17/2007	798	823	779	786
12/18/2007	766	797	756	784
12/19/2007	787	810	783	784
12/20/2007	795	803	779	781
12/21/2007	785	795	766	795
12/25/2007	815	832	810	831
12/26/2007	832	835	822	833
12/27/2007	824	830	805	807
12/28/2007	800	803	789	793

Menu

Create your free account now!

8002.T: Marubeni Corporation Historical Data

2007 Historical Chart

Average

Low

High