8002.T
Marubeni Corporation
06:30:00
4895 ¥
0.0000 (%0.00)
Previous Close: 4909
Day Low₺4805
Day High₺4907
8002.T: Marubeni Corporation Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 719.1623
CLOSE 719.2381
Low
LOW 643.6
High
HIGH 822.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 669.8 | 684.9 | 668 | 679.2 |
| 01/05/2017 | 680.9 | 681 | 672.9 | 678.3 |
| 01/06/2017 | 673.4 | 676 | 668.1 | 671.8 |
| 01/10/2017 | 669.8 | 673.6 | 665.6 | 668.3 |
| 01/11/2017 | 671 | 679.3 | 670.8 | 677.7 |
| 01/12/2017 | 677.4 | 678 | 669.2 | 673.7 |
| 01/13/2017 | 677 | 678.2 | 669.2 | 678.1 |
| 01/16/2017 | 678 | 679.6 | 673 | 676.1 |
| 01/17/2017 | 675.3 | 676.8 | 667.1 | 670.4 |
| 01/18/2017 | 664.2 | 676.4 | 661.9 | 674.9 |
| 01/19/2017 | 678.7 | 684.6 | 675.3 | 681.6 |
| 01/20/2017 | 682 | 690 | 678.6 | 687.6 |
| 01/23/2017 | 685 | 686.9 | 675.8 | 683.7 |
| 01/24/2017 | 684.6 | 696.4 | 683.1 | 685.8 |
| 01/25/2017 | 695 | 697.9 | 686.1 | 689.2 |
| 01/26/2017 | 694 | 699.9 | 692.4 | 699 |
| 01/27/2017 | 700 | 700.8 | 695 | 697 |
| 01/30/2017 | 697 | 697.1 | 688.7 | 692.9 |
| 01/31/2017 | 683.5 | 690.5 | 683.5 | 687.6 |
| 02/01/2017 | 679 | 685 | 671.4 | 684.9 |
| 02/02/2017 | 689 | 689 | 676 | 681.1 |
| 02/03/2017 | 683.2 | 685.9 | 675.3 | 676.1 |
| 02/06/2017 | 682.7 | 696.7 | 675 | 690.1 |
| 02/07/2017 | 696 | 703.5 | 688 | 695.4 |
| 02/08/2017 | 699 | 710.8 | 696.6 | 709.4 |
| 02/09/2017 | 708.7 | 712.1 | 702.3 | 705.3 |
| 02/10/2017 | 713 | 720 | 711 | 714.8 |
| 02/13/2017 | 722 | 726 | 720.5 | 721.5 |
| 02/14/2017 | 723.8 | 725.8 | 718.2 | 718.8 |
| 02/15/2017 | 726.3 | 731.8 | 725.3 | 729.4 |
| 02/16/2017 | 725.5 | 730 | 722 | 725.6 |
| 02/17/2017 | 725.6 | 732 | 724.5 | 728.6 |
| 02/20/2017 | 725 | 731.2 | 720.5 | 730.4 |
| 02/21/2017 | 730.8 | 740.2 | 729.2 | 736.3 |
| 02/22/2017 | 737.8 | 738.9 | 730.5 | 737.8 |
| 02/23/2017 | 740 | 743.9 | 735.4 | 739.7 |
| 02/24/2017 | 737 | 742 | 733.2 | 733.8 |
| 02/27/2017 | 726.2 | 729.3 | 719.9 | 725.5 |
| 02/28/2017 | 730.6 | 733.2 | 726.7 | 726.8 |
| 03/01/2017 | 734.1 | 741.3 | 726.1 | 735.9 |
| 03/02/2017 | 744 | 745.4 | 739.7 | 740.1 |
| 03/03/2017 | 738 | 738 | 726.5 | 729.4 |
| 03/06/2017 | 728 | 732.3 | 725.6 | 730.3 |
| 03/07/2017 | 731.9 | 735.4 | 728.1 | 729.3 |
| 03/08/2017 | 725 | 729.9 | 721.5 | 724.7 |
| 03/09/2017 | 726.5 | 729.8 | 724 | 729.5 |
| 03/10/2017 | 733 | 734.8 | 722.1 | 725.7 |
| 03/13/2017 | 723 | 726.6 | 720.1 | 726.6 |
| 03/14/2017 | 728.2 | 730 | 725.2 | 726.6 |
| 03/15/2017 | 725.5 | 726.5 | 719.3 | 724 |
| 03/16/2017 | 722.7 | 726.9 | 721.3 | 723.2 |
| 03/17/2017 | 720.9 | 723.9 | 716.1 | 723 |
| 03/21/2017 | 718.4 | 722.3 | 715.6 | 721.1 |
| 03/22/2017 | 710 | 711.5 | 702.3 | 702.5 |
| 03/23/2017 | 702 | 703.2 | 698.7 | 701.9 |
| 03/24/2017 | 700.1 | 702.5 | 696.1 | 698.5 |
| 03/27/2017 | 691.8 | 694.3 | 689.4 | 692.6 |
| 03/28/2017 | 698.9 | 702.8 | 696.1 | 702.2 |
| 03/29/2017 | 699.7 | 699.8 | 693.3 | 696.9 |
| 03/30/2017 | 693.7 | 714.1 | 693.2 | 705 |
| 03/31/2017 | 708.1 | 708.4 | 685.5 | 685.5 |
| 04/03/2017 | 687.1 | 689.6 | 678 | 680.6 |
| 04/04/2017 | 678.7 | 679.9 | 667.4 | 672.6 |
| 04/05/2017 | 677.1 | 683.6 | 675.7 | 679.8 |
| 04/06/2017 | 675.2 | 681.2 | 674.2 | 677.5 |
| 04/07/2017 | 680 | 687.7 | 673.6 | 682.3 |
| 04/10/2017 | 686.1 | 694.8 | 685.6 | 690.3 |
| 04/11/2017 | 688.1 | 691.7 | 683.7 | 689.9 |
| 04/12/2017 | 685.6 | 688 | 674 | 675.8 |
| 04/13/2017 | 665.8 | 665.8 | 650.7 | 659.5 |
| 04/14/2017 | 658 | 659.3 | 651.6 | 654.9 |
| 04/17/2017 | 650 | 654.8 | 648.3 | 654.8 |
| 04/18/2017 | 658.3 | 663.9 | 653.2 | 654.5 |
| 04/19/2017 | 649.7 | 651 | 643.6 | 649.1 |
| 04/20/2017 | 645.6 | 653.2 | 643.8 | 648.2 |
| 04/21/2017 | 656.8 | 658.5 | 652.1 | 656.5 |
| 04/24/2017 | 660 | 661.1 | 654.8 | 655.9 |
| 04/25/2017 | 655.8 | 667.5 | 652.2 | 664.2 |
| 04/26/2017 | 671 | 676 | 668.1 | 673 |
| 04/27/2017 | 673 | 679.3 | 672.1 | 676.8 |
| 04/28/2017 | 680.5 | 689.1 | 680.5 | 686.4 |
| 05/01/2017 | 687.3 | 692.8 | 683.6 | 692.3 |
| 05/02/2017 | 693.1 | 698.4 | 691.1 | 693 |
| 05/08/2017 | 702.4 | 705.8 | 700.6 | 701.6 |
| 05/09/2017 | 703 | 705 | 698 | 701 |
| 05/10/2017 | 705 | 727.8 | 704.4 | 723.7 |
| 05/11/2017 | 722.5 | 724 | 718.4 | 721.7 |
| 05/12/2017 | 719 | 720 | 710.9 | 717.2 |
| 05/15/2017 | 712.6 | 715.5 | 706.4 | 709.8 |
| 05/16/2017 | 716.4 | 719.8 | 712.7 | 716.5 |
| 05/17/2017 | 710 | 710.9 | 704.6 | 708.9 |
| 05/18/2017 | 695.6 | 697.7 | 689.2 | 691.4 |
| 05/19/2017 | 690 | 692.9 | 683.6 | 688 |
| 05/22/2017 | 698 | 698.4 | 684 | 685.8 |
| 05/23/2017 | 683.8 | 686.3 | 680.1 | 680.2 |
| 05/24/2017 | 686 | 689.2 | 684.2 | 688.4 |
| 05/25/2017 | 684.6 | 691.9 | 683.2 | 690.3 |
| 05/26/2017 | 689.9 | 690.1 | 684.8 | 685 |
| 05/29/2017 | 685.1 | 687.4 | 681.1 | 681.4 |
| 05/30/2017 | 681.3 | 683.9 | 675.6 | 683.3 |
| 05/31/2017 | 682.1 | 684.2 | 678.8 | 684 |
| 06/01/2017 | 684 | 688.4 | 681.9 | 686.5 |
| 06/02/2017 | 692 | 703.4 | 690.7 | 700.8 |
| 06/05/2017 | 698 | 701.9 | 683 | 684.5 |
| 06/06/2017 | 681.8 | 682.9 | 674.2 | 675.2 |
| 06/07/2017 | 675.7 | 681.1 | 673.1 | 677.9 |
| 06/08/2017 | 684.6 | 685.9 | 672.9 | 673.8 |
| 06/09/2017 | 673 | 686.7 | 673 | 686.3 |
| 06/12/2017 | 688.8 | 700.3 | 688.8 | 699.5 |
| 06/13/2017 | 698.6 | 708.4 | 698.4 | 706 |
| 06/14/2017 | 707.3 | 708 | 699.8 | 703.2 |
| 06/15/2017 | 694 | 701.7 | 690.5 | 690.5 |
| 06/16/2017 | 695.8 | 704.5 | 691.9 | 695.9 |
| 06/19/2017 | 694.5 | 697 | 688.6 | 690.5 |
| 06/20/2017 | 700 | 700.8 | 694 | 694 |
| 06/21/2017 | 693.1 | 696.4 | 690.2 | 695.3 |
| 06/22/2017 | 695 | 696.3 | 690.9 | 692 |
| 06/23/2017 | 693.1 | 694.5 | 691.1 | 692.6 |
| 06/26/2017 | 694.5 | 695.6 | 689.9 | 690.1 |
| 06/27/2017 | 693 | 703.6 | 692.9 | 701.4 |
| 06/28/2017 | 702.2 | 717.1 | 701.2 | 714.5 |
| 06/29/2017 | 718 | 721.6 | 717.7 | 721 |
| 06/30/2017 | 719 | 728.7 | 718.7 | 725.8 |
| 07/03/2017 | 724.9 | 728.4 | 721 | 726.8 |
| 07/04/2017 | 732.5 | 739.3 | 731.7 | 737 |
| 07/05/2017 | 736.7 | 747.8 | 735.1 | 744.9 |
| 07/06/2017 | 742 | 743.2 | 736.1 | 739.9 |
| 07/07/2017 | 734 | 748 | 733.4 | 739.5 |
| 07/10/2017 | 741.2 | 743.3 | 737.1 | 739.7 |
| 07/11/2017 | 740 | 742.9 | 737.1 | 741.4 |
| 07/12/2017 | 741 | 742.4 | 738.1 | 740.2 |
| 07/13/2017 | 740 | 740.7 | 732.6 | 733.9 |
| 07/14/2017 | 734.3 | 740.9 | 733.6 | 738.6 |
| 07/18/2017 | 736.3 | 738.5 | 729.1 | 735.7 |
| 07/19/2017 | 730.3 | 734.2 | 726.1 | 731 |
| 07/20/2017 | 731 | 738.7 | 728.5 | 737.6 |
| 07/21/2017 | 737.3 | 737.3 | 731.8 | 733.3 |
| 07/24/2017 | 730.9 | 731.9 | 727.2 | 729.6 |
| 07/25/2017 | 730 | 733 | 728.8 | 729.4 |
| 07/26/2017 | 736.1 | 738 | 732.6 | 736.4 |
| 07/27/2017 | 735 | 735.8 | 730.6 | 731.3 |
| 07/28/2017 | 730.3 | 733.9 | 730 | 733.5 |
| 07/31/2017 | 730.3 | 735.3 | 728.5 | 731.3 |
| 08/01/2017 | 735.3 | 740.9 | 732.7 | 740.9 |
| 08/02/2017 | 741 | 743.5 | 715.1 | 716.3 |
| 08/03/2017 | 717 | 721.7 | 698 | 705 |
| 08/04/2017 | 701.3 | 705 | 692.1 | 694 |
| 08/07/2017 | 698.1 | 699.9 | 696.1 | 697.5 |
| 08/08/2017 | 700 | 703 | 694.4 | 698.6 |
| 08/09/2017 | 696.2 | 697.5 | 690.4 | 693.3 |
| 08/10/2017 | 695.3 | 696.5 | 690.6 | 692.2 |
| 08/14/2017 | 686.5 | 688.5 | 679.2 | 682 |
| 08/15/2017 | 688.5 | 696.3 | 684.2 | 692.9 |
| 08/16/2017 | 696 | 699.5 | 692.7 | 692.9 |
| 08/17/2017 | 693.2 | 701.8 | 693.2 | 697.5 |
| 08/18/2017 | 688 | 694.7 | 687.2 | 694 |
| 08/21/2017 | 694.8 | 698.9 | 691.7 | 694.4 |
| 08/22/2017 | 698.9 | 699.9 | 694.1 | 697.3 |
| 08/23/2017 | 704 | 705.5 | 696.2 | 697 |
| 08/24/2017 | 695 | 699.9 | 688.5 | 688.5 |
| 08/25/2017 | 690.3 | 696.6 | 690 | 695.2 |
| 08/28/2017 | 700 | 704 | 697.4 | 704 |
| 08/29/2017 | 700 | 704.1 | 695.2 | 701.5 |
| 08/30/2017 | 704.5 | 709.5 | 702.3 | 705.6 |
| 08/31/2017 | 707.8 | 715.7 | 706.3 | 715.4 |
| 09/01/2017 | 715.9 | 717.9 | 710.4 | 717 |
| 09/04/2017 | 716.6 | 718.9 | 712.4 | 714.7 |
| 09/05/2017 | 714.4 | 717.8 | 709.2 | 711.5 |
| 09/06/2017 | 709.9 | 717.8 | 709.1 | 717.5 |
| 09/07/2017 | 720 | 722.8 | 716.7 | 720.4 |
| 09/08/2017 | 725 | 725.4 | 714.4 | 716.3 |
| 09/11/2017 | 720 | 725.4 | 719.5 | 722.3 |
| 09/12/2017 | 726 | 735.9 | 724.5 | 735.9 |
| 09/13/2017 | 738 | 738.2 | 731.4 | 732.5 |
| 09/14/2017 | 733.1 | 735.8 | 728.6 | 731.9 |
| 09/15/2017 | 734.6 | 741 | 732.6 | 737.9 |
| 09/19/2017 | 742.8 | 743.7 | 738 | 742.9 |
| 09/20/2017 | 744.2 | 750.7 | 743 | 750.3 |
| 09/21/2017 | 753 | 766.8 | 752.3 | 765.5 |
| 09/22/2017 | 765.5 | 766.8 | 757.8 | 765 |
| 09/25/2017 | 768.7 | 770.4 | 766.2 | 768.7 |
| 09/26/2017 | 767.7 | 773.3 | 766.7 | 768.2 |
| 09/27/2017 | 753.9 | 757.6 | 748.3 | 755.6 |
| 09/28/2017 | 759.4 | 768 | 758 | 767.9 |
| 09/29/2017 | 766.8 | 769.2 | 764.6 | 768.5 |
| 10/02/2017 | 768.8 | 768.8 | 761.4 | 768 |
| 10/03/2017 | 767.8 | 772.6 | 762.9 | 772.4 |
| 10/04/2017 | 769.5 | 773.4 | 764.8 | 767.6 |
| 10/05/2017 | 767 | 768.3 | 763.9 | 764.6 |
| 10/06/2017 | 764 | 766.3 | 759.9 | 761.6 |
| 10/10/2017 | 741.1 | 741.9 | 719.6 | 732.6 |
| 10/11/2017 | 732.6 | 734.3 | 728.3 | 732.3 |
| 10/12/2017 | 736 | 736.4 | 731.1 | 735.2 |
| 10/13/2017 | 730.7 | 734.8 | 729.3 | 732.6 |
| 10/16/2017 | 737.9 | 745.6 | 737.3 | 742.9 |
| 10/17/2017 | 748.1 | 756.1 | 741.7 | 748 |
| 10/18/2017 | 749.9 | 749.9 | 740.5 | 743.4 |
| 10/19/2017 | 743.5 | 748 | 738.9 | 743 |
| 10/20/2017 | 739.2 | 744.8 | 739.2 | 743.4 |
| 10/23/2017 | 751 | 755.5 | 747 | 754.3 |
| 10/24/2017 | 754.4 | 767 | 753.7 | 767 |
| 10/25/2017 | 770 | 772.7 | 763.9 | 766.9 |
| 10/26/2017 | 764.3 | 768.9 | 761.8 | 766.2 |
| 10/27/2017 | 766.5 | 772 | 764.7 | 772 |
| 10/30/2017 | 770.5 | 773.6 | 764.5 | 769.1 |
| 10/31/2017 | 761 | 763.2 | 756.6 | 756.7 |
| 11/01/2017 | 764 | 774.7 | 763.7 | 774.7 |
| 11/02/2017 | 775.3 | 776.6 | 759 | 763.7 |
| 11/06/2017 | 774.2 | 792.3 | 774 | 786.4 |
| 11/07/2017 | 786.4 | 789.7 | 781.6 | 789.1 |
| 11/08/2017 | 786 | 786.8 | 778.4 | 784.2 |
| 11/09/2017 | 785.9 | 788.7 | 770.1 | 780 |
| 11/10/2017 | 770 | 775.9 | 766.4 | 770.9 |
| 11/13/2017 | 768 | 768.7 | 756.9 | 756.9 |
| 11/14/2017 | 756.4 | 758.5 | 745.6 | 751.7 |
| 11/15/2017 | 748 | 748.7 | 729.2 | 729.4 |
| 11/16/2017 | 725 | 728.7 | 720.7 | 722.1 |
| 11/17/2017 | 733.6 | 736.2 | 724.9 | 725.5 |
| 11/20/2017 | 726 | 729.1 | 720.7 | 720.9 |
| 11/21/2017 | 728.7 | 730.7 | 724.5 | 725.3 |
| 11/22/2017 | 731.5 | 732.5 | 727 | 728.8 |
| 11/24/2017 | 724.5 | 725.7 | 720.8 | 724 |
| 11/27/2017 | 726.6 | 729.1 | 722.2 | 723.1 |
| 11/28/2017 | 722.4 | 733.6 | 722 | 723.9 |
| 11/29/2017 | 732.8 | 737.1 | 730.5 | 735 |
| 11/30/2017 | 741 | 746.4 | 738.4 | 745.8 |
| 12/01/2017 | 750 | 751.6 | 744.4 | 747.2 |
| 12/04/2017 | 754.6 | 754.8 | 741.2 | 742.3 |
| 12/05/2017 | 746.8 | 750 | 743.1 | 747.6 |
| 12/06/2017 | 740.7 | 742.2 | 725.5 | 726.4 |
| 12/07/2017 | 730 | 735.5 | 728.2 | 734.7 |
| 12/08/2017 | 726.1 | 743 | 726.1 | 742.5 |
| 12/11/2017 | 749.5 | 752.9 | 743.3 | 749.5 |
| 12/12/2017 | 750.9 | 764.7 | 750.9 | 764.5 |
| 12/13/2017 | 767.3 | 769 | 760.9 | 764.1 |
| 12/14/2017 | 764.1 | 767.4 | 761.5 | 764.1 |
| 12/15/2017 | 768.6 | 769.6 | 752.6 | 759.9 |
| 12/18/2017 | 766.7 | 776.2 | 763.3 | 776 |
| 12/19/2017 | 779 | 782.9 | 776.3 | 781.2 |
| 12/20/2017 | 781.2 | 798 | 779.9 | 797.7 |
| 12/21/2017 | 801.8 | 805.5 | 796.1 | 796.8 |
| 12/22/2017 | 805 | 820 | 805 | 813.6 |
| 12/25/2017 | 813.3 | 813.3 | 806.4 | 812.9 |
| 12/26/2017 | 811 | 811.8 | 801.3 | 802.5 |
| 12/27/2017 | 804.7 | 819.3 | 804.7 | 817.5 |
| 12/28/2017 | 816.8 | 822.8 | 810.8 | 813.9 |
| 12/29/2017 | 816.2 | 821.4 | 815.5 | 816.1 |