8002.T: Marubeni Corporation Historical Data

2015 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 692.293

CLOSE 691.8705

Low

LOW 573.3

High

HIGH 749.9

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	720.2	724.4	713.3	720.9
01/06/2015	705	705.3	695	695.3
01/07/2015	695	697.3	689.1	691.3
01/08/2015	703	704.7	692.2	694.3
01/09/2015	693.5	700.5	689.1	693.7
01/13/2015	688.1	691	678	685.6
01/14/2015	683	683.5	668.5	669.1
01/15/2015	670.6	672.5	661.2	666.8
01/16/2015	660.8	662.6	655	661.5
01/19/2015	671	680.9	669	679.5
01/20/2015	680	682.8	673.4	681.5
01/21/2015	682	684.7	673.1	678
01/22/2015	677	692.3	673.4	691.9
01/23/2015	694.6	706.9	694.2	704.6
01/26/2015	698	705.2	660.2	671.2
01/27/2015	656	670	653.2	668.9
01/28/2015	668	668.6	661.6	663
01/29/2015	661.4	662.6	656.1	657.3
01/30/2015	660.8	661.7	652.3	653.5
02/02/2015	651.2	662	650	657.2
02/03/2015	661.3	668.9	657	662.5
02/04/2015	673	685.9	670.6	684.3
02/05/2015	683.4	685.9	672.1	681.4
02/06/2015	690	692	673.2	688
02/09/2015	694.5	699.7	692.6	698
02/10/2015	693	704.8	688.4	703.8
02/12/2015	707.4	709.2	688	690.9
02/13/2015	688	698.2	685.8	696.9
02/16/2015	699	715.7	697.1	714.9
02/17/2015	714.9	720.7	713.5	715
02/18/2015	719	722.7	714.3	720.7
02/19/2015	720	723.2	717.1	722
02/20/2015	719.1	724.2	715.6	722.8
02/23/2015	725	729.4	720.6	724
02/24/2015	724.4	728.7	719.9	728.6
02/25/2015	728.1	729	723.1	728.4
02/26/2015	728.4	733.2	725.8	733.1
02/27/2015	735	736.9	730	735
03/02/2015	735	740	732.5	738
03/03/2015	740	740	733.6	739.9
03/04/2015	739	740.9	732	734
03/05/2015	733	737.3	729	731.4
03/06/2015	734.8	739.5	731.6	738.1
03/09/2015	735.1	740.8	732.8	740.1
03/10/2015	741	744.1	735.8	739.1
03/11/2015	735	738.9	729.3	735.3
03/12/2015	736.8	737.5	733	733.3
03/13/2015	731	735.9	727.7	731.4
03/16/2015	729.8	729.8	721.1	722.5
03/17/2015	725.4	727.7	723	723.8
03/18/2015	723	723.1	715.3	717.5
03/19/2015	718.1	719.7	712.7	715.9
03/20/2015	715	715.4	708.3	711.5
03/23/2015	715	732	714.9	728.9
03/24/2015	732.1	734.1	725.6	733.4
03/25/2015	730.1	737.5	729	735.3
03/26/2015	733	739	730.6	736.2
03/27/2015	714	716	697.5	699.6
03/30/2015	699.6	702.6	688.8	699.7
03/31/2015	704.1	711.2	696	696
04/01/2015	692.7	700.1	681.5	683
04/02/2015	688.9	700.5	688	696.1
04/03/2015	695.7	697.5	688.1	694.9
04/06/2015	689.9	691.6	684.1	689.9
04/07/2015	695	708.7	693.1	703.1
04/08/2015	704.2	709.5	701.2	703
04/09/2015	707.7	709	703.1	706.7
04/10/2015	703.9	706.7	699.6	700.7
04/13/2015	702.8	704.9	692.2	699.1
04/14/2015	698.4	703.6	696.2	702.8
04/15/2015	698.2	702.4	696	701.6
04/16/2015	703	714.8	700.1	714.8
04/17/2015	715	727.6	714.9	721.2
04/20/2015	715	718.5	706.8	711.3
04/21/2015	715.5	715.8	708.2	711.9
04/22/2015	712.7	717.5	711.2	715.1
04/23/2015	718.5	734.9	718	732
04/24/2015	737.6	740.4	727.4	730
04/27/2015	738	740	730.3	733.5
04/28/2015	737.5	748.5	736.6	746.9
04/30/2015	746.9	749.9	738	743.8
05/01/2015	742	746.5	735.2	745
05/07/2015	741	742.4	727.2	737.8
05/08/2015	738.9	748	703.9	715
05/11/2015	715	715.2	705.1	707.7
05/12/2015	710	711.9	703	710.9
05/13/2015	709.9	710.7	703.8	708.9
05/14/2015	707	709.5	704.5	707.3
05/15/2015	709.5	709.6	696.8	699.6
05/18/2015	700	716.8	699	716.8
05/19/2015	718	722.7	714.1	719.1
05/20/2015	722.1	724.9	716	717.5
05/21/2015	718	719	712.8	715.6
05/22/2015	718.3	727.7	718.3	726.2
05/25/2015	735	739.7	730	737
05/26/2015	737.7	739.9	731.9	735.4
05/27/2015	730	734.7	725.8	732.3
05/28/2015	735	738.3	728.2	731
05/29/2015	729	733.8	726.5	728
06/01/2015	718	724	713.1	723.4
06/02/2015	725	725.5	713	713.2
06/03/2015	713.5	723.9	713	719.2
06/04/2015	723	723.9	716.6	719.4
06/05/2015	717	717.5	710	712.6
06/08/2015	712.4	714.5	709.4	711
06/09/2015	709.9	713	705.1	705.5
06/10/2015	706	714.7	702.4	703.3
06/11/2015	718	725	714.1	719.3
06/12/2015	721	721.6	709.9	712.7
06/15/2015	710	715	706.9	714.4
06/16/2015	712	715.9	710.2	711.3
06/17/2015	712	712.6	703.5	706.3
06/18/2015	708	708.1	698.6	699.2
06/19/2015	703.2	710.3	699.7	710.1
06/22/2015	710	714.9	707	714.9
06/23/2015	717.2	719.4	712.3	718.1
06/24/2015	719.9	732.4	719.5	724.8
06/25/2015	722.1	723.8	716.1	719.9
06/26/2015	719.8	719.8	709.3	711.9
06/29/2015	698	707	694	703.7
06/30/2015	702.8	704.8	700	702.3
07/01/2015	705	708	700.3	706
07/02/2015	708	715.1	705.1	712.6
07/03/2015	712.7	715.7	708.6	710
07/06/2015	702.4	703.8	698	698.9
07/07/2015	703.4	706.1	697.1	698.1
07/08/2015	696	696.4	674.6	677.2
07/09/2015	668	677.2	653	677
07/10/2015	677	683.8	667	674.5
07/13/2015	679	687.9	678.2	683.1
07/14/2015	693	702.8	689.2	697.1
07/15/2015	699.7	699.9	690.2	692.4
07/16/2015	697	697	686.1	694.5
07/17/2015	696.3	697.7	691	692.4
07/21/2015	695	695	683.3	688.4
07/22/2015	687.4	692.9	687.3	690.9
07/23/2015	690.5	690.5	680.5	684.6
07/24/2015	679	679.1	670	671
07/27/2015	669	674.7	667.3	669.5
07/28/2015	666	666.1	656.3	661.2
07/29/2015	673.8	679	667	668.7
07/30/2015	673.3	688.4	671.4	688.2
07/31/2015	687.9	694.3	683.3	690
08/03/2015	690	690.1	677.8	684.1
08/04/2015	684	692	673.3	681.8
08/05/2015	682.4	709.8	682	703.1
08/06/2015	710	718.7	707.3	715.7
08/07/2015	712	717.8	707.4	716.7
08/10/2015	715	719	708.7	719
08/11/2015	723.5	733	723	729.4
08/12/2015	728	733.7	718.8	724.5
08/13/2015	730	737	725.1	736.4
08/14/2015	736.5	739.8	723.4	729.1
08/17/2015	729.1	733	725.3	730
08/18/2015	726.4	733.9	726.2	732.1
08/19/2015	727	732	720	724.1
08/20/2015	718	719.2	702.5	702.7
08/21/2015	690	704.2	683.6	694.1
08/24/2015	680	682.4	659.3	659.3
08/25/2015	630	657.8	622.3	626.8
08/26/2015	632.5	647.4	628	644.8
08/27/2015	662.9	666.3	648.8	648.8
08/28/2015	668.8	686.6	665.3	674.9
08/31/2015	669.7	673.3	661.2	665.2
09/01/2015	665.1	670	654.5	654.5
09/02/2015	646.1	650.8	637.3	640.6
09/03/2015	649.1	649.8	638.1	638.8
09/04/2015	642.8	644	628.5	630.9
09/07/2015	628.6	637.7	623.2	633.4
09/08/2015	630.8	652.6	630	636.5
09/09/2015	654.8	671.6	653	671.6
09/10/2015	653	664.5	650.1	662
09/11/2015	659.5	667.4	655.3	664.3
09/14/2015	663	663	649.3	652.8
09/15/2015	653.4	667.5	653.2	655
09/16/2015	659.4	666.3	654	659.9
09/17/2015	664.7	673	664.4	667.5
09/18/2015	667.3	667.3	649.2	652.5
09/24/2015	645	646	632.8	634.6
09/25/2015	639.1	646.2	632.2	644.3
09/28/2015	640.8	640.8	620.1	624.3
09/29/2015	613	613.5	573.3	575.3
09/30/2015	583.8	590.9	575.1	583.8
10/01/2015	588.7	593.6	575.5	589.4
10/02/2015	586.5	591.8	578.2	589.1
10/05/2015	598.8	609.7	595.4	604.7
10/06/2015	619.8	624	612	613.1
10/07/2015	621.2	646.3	620.2	643.5
10/08/2015	648.3	671	647	661.2
10/09/2015	670	683.9	669.4	682.7
10/13/2015	671	682.4	667.4	676.5
10/14/2015	666	678.6	658.3	661.3
10/15/2015	658.9	675	657	672
10/16/2015	676.2	686.8	670.3	680.3
10/19/2015	677.1	680.1	662.6	670.9
10/20/2015	670.4	679.4	666	678.3
10/21/2015	674.4	684.5	666.3	681.8
10/22/2015	679	693.8	679	686
10/23/2015	696	699.7	687.4	693.2
10/26/2015	700	700.8	693.5	699.9
10/27/2015	696.8	697	681.2	684.3
10/28/2015	687.9	695.5	685.6	690.2
10/29/2015	698	709.2	694.5	704.3
10/30/2015	704.2	708.5	695.5	702.4
11/02/2015	695	695.4	685.3	688.8
11/04/2015	698.8	705.8	690	699.2
11/05/2015	695.5	708.2	677	686.2
11/06/2015	700	713.7	695.8	700.9
11/09/2015	703.4	706.7	696.2	701.9
11/10/2015	696.1	702.7	692.7	700.6
11/11/2015	698.7	703.4	697.3	700
11/12/2015	697.1	701.8	688.7	700.3
11/13/2015	694.5	697.1	685.7	696.3
11/16/2015	683	693.9	682.8	691.3
11/17/2015	694.9	701.8	686.2	696.3
11/18/2015	700	702.5	697.2	699.5
11/19/2015	704.9	715	703.2	713.2
11/20/2015	708.8	709.6	701	707.5
11/24/2015	706.1	712.7	703.9	711.1
11/25/2015	706.1	707.9	697	698.7
11/26/2015	703	703.2	694.6	701
11/27/2015	701.6	709.8	701.6	704.5
11/30/2015	697	698.6	676.1	682
12/01/2015	683.3	699.8	682	697.1
12/02/2015	692.3	697.9	690.9	692.5
12/03/2015	692.5	697	686.9	695.8
12/04/2015	684.5	688.6	678.3	685.1
12/07/2015	690.2	690.6	683.7	684.9
12/08/2015	681.1	684.4	665	670
12/09/2015	663.5	669.5	661.2	666.9
12/10/2015	660	668.9	657.3	663
12/11/2015	655.5	664.2	655	662.1
12/14/2015	650	654.9	645.5	651.5
12/15/2015	653.7	656	640.1	640.1
12/16/2015	649	655.8	643	651
12/17/2015	656.4	660.6	650.2	651.4
12/18/2015	645.3	655.9	625	625.8
12/21/2015	621.3	631.1	617.7	625.9
12/22/2015	625	626.8	616	616
12/24/2015	625.6	636	619.9	621.7
12/25/2015	621.7	627.3	613.1	613.4
12/28/2015	620	630.3	616.1	627.2
12/29/2015	626.4	631.7	618	628.7
12/30/2015	629.1	633.9	625.1	625.1

Menu

Create your free account now!

8002.T: Marubeni Corporation Historical Data

2015 Historical Chart

Average

Low

High