Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Marubeni Corporation logo
8002.T
Marubeni Corporation
06:30:00
4895 ¥
0.0000 (%0.00)
Previous Close: 4909
Day Low₺4805
Day High₺4907
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8002.T: Marubeni Corporation Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 549.1747
CLOSE 549.1339

Low

LOW 432.5

High

HIGH 692.7
DATEOPENHIGHLOWCLOSE
01/04/2016620629.4614.4616.9
01/05/2016614.4625.5610.5618.5
01/06/2016618.5627.4609.7612.3
01/07/2016609.1609.5586.8587.1
01/08/2016580.1594.5580.1586.7
01/12/2016580584.5565.2565.2
01/13/2016574.2584.2572.8580.5
01/14/2016564.8565553.7562.2
01/15/2016567.6576.4556.7558.7
01/18/2016547.1555.2541.2551.8
01/19/2016551.7559.3546.4552.9
01/20/2016551552.9528.2529.2
01/21/2016529.3538.5514.6514.6
01/22/2016530541.5526.6540.4
01/25/2016549549.4535.9547.3
01/26/2016540540525.1526.1
01/27/2016539.7551.9534.7551
01/28/2016550.3556.4544.4548.5
01/29/2016557.7574.3542.1570.6
02/01/2016579585.3570.6577.5
02/02/2016572.2572.5550557.8
02/03/2016540540.9519.6522.4
02/04/2016520535.8515.9528.8
02/05/2016523590523585
02/08/2016575580558571.8
02/09/2016553558.6538.4549.3
02/10/2016550.8553.1518.3528
02/12/2016509.5513.5493.3496.7
02/15/2016521554.2517.5547.2
02/16/2016547.2579.7547.2567.1
02/17/2016563.5576.8551560.5
02/18/2016588.4596.3580.5589
02/19/2016579.6589570.5587
02/22/2016581.5588.5570.2584.4
02/23/2016598.9605.2579.2583
02/24/2016574.5577.8558.2573.8
02/25/2016577.6587.6570.2581
02/26/2016586.2590.7569.4574.3
02/29/2016585585.2565.4565.4
03/01/2016564.6567552560.5
03/02/2016578.5589.5572.9585
03/03/2016585.8603.9584.9598.6
03/04/2016600612.5599611.1
03/07/2016612.4620.4603.4615.7
03/08/2016620.4630603.1604.2
03/09/2016590602.3580.9599.7
03/10/2016603.8605595.5602.1
03/11/2016596613.2595.4609.6
03/14/2016616.6620613.6616.5
03/15/2016613.5619.9608.9611.6
03/16/2016606.6613.3598.6603.1
03/17/2016608.2617.6602.6607.8
03/18/2016607.8617.5606.7614.8
03/22/2016620.3626.9610.1617.3
03/23/2016616.2620.6607.8609.5
03/24/2016590590.8578580.9
03/25/2016586.9599.8585595.4
03/28/2016600603.1593.3599.5
03/29/2016594.8602.6592.2598.4
03/30/2016589590572573
03/31/2016575579.7569.1570
04/01/2016562.6564.5551.1551.5
04/04/2016550560.6546.4554.8
04/05/2016547551.2535.6537.1
04/06/2016532544.5528.1530.5
04/07/2016538.8544.8531.4533.9
04/08/2016521.2548518.4541.6
04/11/2016542544.8531.6541.9
04/12/2016542.1556539.1553.3
04/13/2016561.7571.1553.6569.4
04/14/2016579.4593.3578.7593.3
04/15/2016589593.8585.2589.1
04/18/2016566.1571.5563.9565.8
04/19/2016575.8585.3569.3580.8
04/20/2016585594.6581.3582.9
04/21/2016597607.4594.3603.7
04/22/2016595.3611.9593609.7
04/25/2016612.8613601.7610
04/26/2016607.2611.9600.1604.1
04/27/2016606.3610.8603606.9
04/28/2016612618585.3586.1
05/02/2016561571.1558.2570.4
05/06/2016565.8568.9556.7562
05/09/2016564.2571.4562.5566.9
05/10/2016565579.7517530.6
05/11/2016536537.4517.8523.9
05/12/2016518522.9511.5522.2
05/13/2016522.7524510510
05/16/2016511516.7509.1511.8
05/17/2016514.2516.7510513.1
05/18/2016512.7522.6512518.8
05/19/2016521524.7512.5514.8
05/20/2016509.6510.7503.1507.3
05/23/2016505508.8498.8508.2
05/24/2016506.3507.5501.6503.7
05/25/2016510.1516509.5514.6
05/26/2016519.8520.7510.1511.1
05/27/2016513.2518.6512.2516.6
05/30/2016520525518.1524.2
05/31/2016525533.2522.5532.9
06/01/2016526.1531.5523.5526.1
06/02/2016523.1523.4507.3508.8
06/03/2016507.3509.1502.8508.2
06/06/2016499.9501.8495501.7
06/07/2016503.9509.3502.3504.8
06/08/2016502.8504.5496.7502.2
06/09/2016497.9498.3491.3492.1
06/10/2016492.1496.6490.4492.8
06/13/2016484.5484.5472.1475
06/14/2016475.4482.7469.4475.5
06/15/2016474.8478467.7472.5
06/16/2016473.3473.3453.8458.4
06/17/2016464.8469.8456459.9
06/20/2016468478.6467.6475.8
06/21/2016470473.9465.3473.1
06/22/2016470470.9464.1466.9
06/23/2016467.5478465.5476.1
06/24/2016480.1482.9436.4438.7
06/27/2016443.4448.7440.8445.6
06/28/2016441447.8432.5441.5
06/29/2016449.5459.6445.1455.8
06/30/2016462465.9458.3459.5
07/01/2016465466.7459.7463.9
07/04/2016460.9471.7459469.7
07/05/2016468.1473.8466.7473.3
07/06/2016466.3467.3454.4464.4
07/07/2016463.2470.3460461.7
07/08/2016463.9469.8458.9459
07/11/2016470.8483.3469.6478.3
07/12/2016489.3494.7483.5484.4
07/13/2016495.9500.5493493.7
07/14/2016494496.5489.8495.3
07/15/2016499.6507498.6503.7
07/19/2016509509.8502.1508.5
07/20/2016506.6508.4499.2502.6
07/21/2016509511.5501.1504.7
07/22/2016497.4503.2495.5500.8
07/25/2016502504.4495.2496.6
07/26/2016493.2493.2481.5485.9
07/27/2016490492.3479.9488
07/28/2016485.8487.4480.1484.2
07/29/2016484.1488.1473.9481.2
08/01/2016475483.8470.2477.6
08/02/2016470.8473.1466.7468.5
08/03/2016460.5464.2457.4461.7
08/04/2016463.7477.3463.7475
08/05/2016475.3502.6473.2480.7
08/08/2016473.4487.9467.1487.9
08/09/2016489.2501489500.1
08/10/2016495497.8490.5492.9
08/12/2016498.2499.9490.2494.3
08/15/2016492.9494.4485.4486.7
08/16/2016491.1494.9483.4483.4
08/17/2016482.7497.9482.7496.7
08/18/2016492.4494.7485.6488.5
08/19/2016491508490.4504.2
08/22/2016505.4507.4498.5506.3
08/23/2016499.5504.3495.1497.8
08/24/2016502.9509.4501.5503.9
08/25/2016501504.4500.2501.7
08/26/2016501.4503.8497.7497.7
08/29/2016509511.3506507.1
08/30/2016505510.9504507.4
08/31/2016512517.5511.6515.7
09/01/2016515520.7514.6517.9
09/02/2016517.8520508.8511.9
09/05/2016517.7523.9517519.5
09/06/2016520521.8517.1521
09/07/2016516.8521.3516520.5
09/08/2016517523.6511.2523
09/09/2016524.7532.5521.9528.7
09/12/2016518.9521.7516.2520.8
09/13/2016518.9522.9516.6518.1
09/14/2016514.4515.4511511.5
09/15/2016508508.7501.6505.3
09/16/2016507508.6502.9506.2
09/20/2016505509.6501.9509
09/21/2016506.1521.3505519.6
09/23/2016519.2521512519
09/26/2016520520.5515.5516.7
09/27/2016512.3517.1506.2516.9
09/28/2016507.5512.1504.5507.7
09/29/2016518528517.6521.8
09/30/2016516518.9511.3515.5
10/03/2016517.1522.4514517
10/04/2016520.2521.4518.1521.1
10/05/2016524.8530521.8526.9
10/06/2016530535529530.3
10/07/2016531.5532529.6531.7
10/11/2016537.9546537.9542.1
10/12/2016534.4540.1531.5536.3
10/13/2016536.4539.5530.3532.4
10/14/2016530.5534.7526.3534.7
10/17/2016536.4543.5535.2540.1
10/18/2016538.5540.6533.8540
10/19/2016547.2548541544.5
10/20/2016544551.9541548.8
10/21/2016550.8552.9547.3548.1
10/24/2016549553.5547.9552.3
10/25/2016554.5557.4548549.8
10/26/2016549.8550545.7549.8
10/27/2016548552.5547.3549.5
10/28/2016553.1554.9551.7554.5
10/31/2016554.7558.3551.2552.7
11/01/2016553.2556.8550.2556
11/02/2016549.1554.3547.1553.6
11/04/2016545.3547.9528.8536.5
11/07/2016540.4544.2528.4533.2
11/08/2016536542.5535.4540.8
11/09/2016546555.4515527.9
11/10/2016556.6560542.1557.6
11/11/2016565580.8562.4577.8
11/14/2016578597.9578595
11/15/2016595.1599.7591.6596.4
11/16/2016600.8601.3597.1600.7
11/17/2016595602.1593.7601.6
11/18/2016605611.5605606
11/21/2016605605.4598.5604
11/22/2016602.4610.2602608.9
11/24/2016620630.8619.3629.1
11/25/2016630632.8622.9627.2
11/28/2016630.2637.7628.5636.1
11/29/2016633634.9629633.4
11/30/2016634.5635.6625.2626.3
12/01/2016640646.7638643.7
12/02/2016643646.9642.1645.1
12/05/2016644645.9640.4643
12/06/2016649.8660.8649.8660.7
12/07/2016665669.5663.5668.6
12/08/2016677.9683.8671.4675.8
12/09/2016681683.9675.4680.7
12/12/2016689.9692.7675.6681.4
12/13/2016675.1685675.1683.9
12/14/2016680680670.1676.8
12/15/2016677680.7667.6672.1
12/16/2016679.1679.7673.2676.1
12/19/2016673.3675.8669.1674.5
12/20/2016670.1673.9666.1670.5
12/21/2016674683.2674676
12/22/2016678684677.3681.8
12/26/2016682683669.9674.7
12/27/2016674.5681672.4674.8
12/28/2016672.8679.9672.7676
12/29/2016670671.8662.5666.5
12/30/2016662664659662.8