8002.T: Marubeni Corporation Historical Data

2018 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 857.8322

CLOSE 858.4461

Low

LOW 709.7

High

HIGH 1,072

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	829	832.1	824	832.1
01/05/2018	836.7	844.6	833.6	844.5
01/09/2018	848.3	849.7	832.3	839.2
01/10/2018	839	859	837	850.8
01/11/2018	845.5	856.5	844.6	855
01/12/2018	855.4	859.3	852.1	855.9
01/15/2018	860	865	857.3	862.3
01/16/2018	860	860	853.9	856.1
01/17/2018	841.1	847.2	839.1	843.2
01/18/2018	850	850.9	838.1	841.7
01/19/2018	844	861.3	839.6	861.1
01/22/2018	859.9	859.9	845.5	852.9
01/23/2018	853.2	854	842.4	846.7
01/24/2018	846.3	856.7	844.7	847.4
01/25/2018	843.2	846.8	840.4	845.1
01/26/2018	845	847.3	838.5	841.9
01/29/2018	844.4	850.9	838	846.3
01/30/2018	839.9	845.4	832.2	833.4
01/31/2018	822	831.6	817.7	818.2
02/01/2018	823.3	834.6	820.3	833.8
02/02/2018	832.2	838.9	820.3	836.8
02/05/2018	812	821.8	811.2	820.3
02/06/2018	780	823	766.8	813.6
02/07/2018	835.9	841.4	784.4	785.4
02/08/2018	780	807.2	779.5	801.7
02/09/2018	777	789.9	768.7	789.4
02/13/2018	797.6	800	778.7	782.6
02/14/2018	781.8	783.8	768.9	770.2
02/15/2018	775.7	779.5	768.5	772
02/16/2018	776	784.6	770.6	782.7
02/19/2018	793.2	813.1	789.9	812.5
02/20/2018	809.6	813.6	802.6	810.5
02/21/2018	810	813.7	803.7	807.1
02/22/2018	796.6	800	784.2	799
02/23/2018	801.1	816.9	800.7	814.5
02/26/2018	821.9	832.1	818	828.3
02/27/2018	830	840	828.1	831.2
02/28/2018	827	834	819.7	819.7
03/01/2018	809.7	810.1	797.5	801
03/02/2018	790	796.9	782	783.8
03/05/2018	779.9	781.2	766	769.5
03/06/2018	784.5	786.5	772.5	773.9
03/07/2018	773.3	776.1	767.5	769.2
03/08/2018	774.3	775	761.2	766.2
03/09/2018	770	779.9	760.4	765.8
03/12/2018	779.5	788	774	787.1
03/13/2018	783	786.3	777	784.7
03/14/2018	780.8	787.4	780.5	782.5
03/15/2018	781	782.1	770.1	781.4
03/16/2018	783	784.8	777	779.2
03/19/2018	778.8	778.8	765.9	768.3
03/20/2018	765	777.3	763.8	777.1
03/22/2018	777	788.2	772.8	784.4
03/23/2018	761	767.4	751.8	756.1
03/26/2018	754.4	755.5	742.5	750
03/27/2018	760.7	774	757.8	773.6
03/28/2018	746	769.9	745.3	767.4
03/29/2018	775.5	779.5	760	766.7
03/30/2018	773.8	774	764	769.9
04/02/2018	770	774.2	766.7	767.1
04/03/2018	755	762.6	751.8	759.9
04/04/2018	760.7	766.6	759	760.3
04/05/2018	757.2	765.5	746.3	761.3
04/06/2018	763.1	768.7	762.2	764.8
04/09/2018	764.5	771	756.7	768.2
04/10/2018	774	788.9	769.6	784.8
04/11/2018	789	795.8	785.5	789.3
04/12/2018	788.8	791.2	780.5	783.7
04/13/2018	787.8	792.9	784.9	787.5
04/16/2018	784	787.4	779.4	785.2
04/17/2018	785	787.8	777.1	780.9
04/18/2018	781.4	790.7	779.8	789.4
04/19/2018	795.6	802.5	793.7	793.8
04/20/2018	796.5	802.8	796.5	801.3
04/23/2018	802.4	811	801.4	809.5
04/24/2018	811.8	823	808.4	823
04/25/2018	817.4	828.9	817.4	827.6
04/26/2018	830	830.7	819.7	822
04/27/2018	826	826.8	815.8	824.2
05/01/2018	822.8	826.7	814.4	825.6
05/02/2018	830	832	819.4	827.6
05/07/2018	827	827.4	817.3	820.7
05/08/2018	813.3	863.3	812	859.8
05/09/2018	859	879	858.8	864.7
05/10/2018	865.4	872	864.7	866.9
05/11/2018	869	879.9	868.5	879.3
05/14/2018	874.6	876.5	866.2	868.3
05/15/2018	864.6	871.8	863.3	866.5
05/16/2018	864.1	870	862.2	862.6
05/17/2018	868.6	881	866.7	879.4
05/18/2018	877.5	883.9	870.5	881.3
05/21/2018	883	883.4	876	877.2
05/22/2018	884.5	895.1	883.7	893.1
05/23/2018	888	889.1	868.2	872.7
05/24/2018	870.1	874	856.8	857.2
05/25/2018	853.5	860.6	847.4	853.6
05/28/2018	851	853	845.3	846.1
05/29/2018	846.1	854.4	843.8	848.6
05/30/2018	835	838.9	825.2	836.3
05/31/2018	848.2	854.9	839.5	848.4
06/01/2018	840.1	859.5	837.3	855.8
06/04/2018	869.3	880	868.5	879.6
06/05/2018	883	883.8	874.4	879.1
06/06/2018	880.5	891.6	880.2	883.6
06/07/2018	890	899.4	890	891.8
06/08/2018	882.6	897.9	880.4	883.1
06/11/2018	879.1	885.5	868.2	880.4
06/12/2018	884	887.6	876.6	878.3
06/13/2018	882.2	884.4	875.2	879.1
06/14/2018	876	877	867.7	871.6
06/15/2018	875	876.9	867	876.1
06/18/2018	874	874.6	859	864.3
06/19/2018	867.2	871.9	850.1	851
06/20/2018	849.8	850	827.1	842.4
06/21/2018	837	846.9	834.3	839.1
06/22/2018	828.5	832.4	822	829.9
06/25/2018	839.2	839.7	827.1	827.9
06/26/2018	823	831.4	815.5	828
06/27/2018	834.7	837.2	826.1	834.2
06/28/2018	830.9	835.2	823.2	833.9
06/29/2018	830	845.5	825.6	845.1
07/02/2018	842.3	848.6	826	826.9
07/03/2018	824	826.9	806.3	820
07/04/2018	817.3	835.9	815	832.7
07/05/2018	832.3	832.5	818.8	820.2
07/06/2018	828.8	838.6	822.2	835.8
07/09/2018	834.6	840.4	828.2	838.8
07/10/2018	848	854.6	844.7	847.9
07/11/2018	847	849.9	837.3	842.3
07/12/2018	839	847.7	833	840.4
07/13/2018	850	852.8	841.3	849.9
07/17/2018	853.8	861.6	847.1	857.2
07/18/2018	864.2	871.7	863.2	865.2
07/19/2018	870.8	881.9	868.3	873.3
07/20/2018	872.8	872.8	849.4	853.7
07/23/2018	843.4	851.1	840.6	845.2
07/24/2018	841.3	846.9	838.7	843.3
07/25/2018	846.3	855.9	846	853.2
07/26/2018	860.1	865.4	856.8	864.8
07/27/2018	864.3	869.2	860.4	867.9
07/30/2018	863	871.5	863	866.8
07/31/2018	860	863.9	850.8	850.8
08/01/2018	858.5	884.6	856.8	880.2
08/02/2018	873.9	902.4	867	894.6
08/03/2018	901.1	913.2	900.2	903.8
08/06/2018	903.6	909.8	896	897.8
08/07/2018	897.4	913	896	910.2
08/08/2018	916.1	927	916	918.8
08/09/2018	912.4	919.3	908.9	917.7
08/10/2018	919.3	919.9	909	911
08/13/2018	908	909.3	884.8	887.5
08/14/2018	899.9	908.7	895	907.9
08/15/2018	911.9	915.9	902.6	907.6
08/16/2018	896	896.3	883	891.9
08/17/2018	900	912.6	895.6	908.3
08/20/2018	903	905	895	895.3
08/21/2018	897	897.9	885.1	889.1
08/22/2018	896.9	913	896.6	913
08/23/2018	913.6	918	902.8	904.1
08/24/2018	911.7	914.3	909	912.8
08/27/2018	916.3	918.2	909.2	916.6
08/28/2018	922.5	932	920.1	925.7
08/29/2018	930.9	934.5	925.7	930.9
08/30/2018	931.1	932.5	910.1	914.5
08/31/2018	910.1	919.2	908.2	911.6
09/03/2018	912.9	920.4	912	914.4
09/04/2018	915.4	916.5	906.8	912.5
09/05/2018	911	913.3	897.5	901.3
09/06/2018	902.5	908.6	901.3	903.6
09/07/2018	911.3	913.4	901.4	912.5
09/10/2018	905.2	912.2	901.3	906.5
09/11/2018	914.5	922.5	908.1	912.6
09/12/2018	918	919.2	913.2	916
09/13/2018	920	943.8	918.4	941.7
09/14/2018	947.9	957.1	941.4	956.8
09/18/2018	953	978.5	951.1	976.7
09/19/2018	990	1,003	989.8	997.4
09/20/2018	997	1,004	992.1	995.3
09/21/2018	1,003	1,019.5	1,002.5	1,014
09/25/2018	1,020	1,026	1,016.5	1,025.5
09/26/2018	1,016	1,017	999.7	1,011
09/27/2018	1,000.5	1,022.5	999.5	1,009.5
09/28/2018	1,022	1,046.5	1,018	1,040
10/01/2018	1,035.5	1,050	1,028	1,046.5
10/02/2018	1,050	1,072	1,047	1,061.5
10/03/2018	1,055	1,058.5	1,034.5	1,038
10/04/2018	1,048	1,064	1,047	1,057
10/05/2018	1,041	1,050	1,034	1,043
10/09/2018	1,044	1,060	1,035	1,049
10/10/2018	1,050	1,058.5	1,044	1,050.5
10/11/2018	975.5	1,003.5	971.3	986
10/12/2018	973.3	980.5	968.5	975.1
10/15/2018	968	976.6	962.4	969.3
10/16/2018	961.4	985.3	954	983.4
10/17/2018	989.7	991.1	972.2	980.6
10/18/2018	981	985.3	966	968
10/19/2018	953.6	963.6	948.7	956.5
10/22/2018	945.1	953.7	938.3	950.3
10/23/2018	940.5	944.1	917.6	917.7
10/24/2018	929.2	934	907.8	913.7
10/25/2018	885.6	897.9	878.5	880.9
10/26/2018	894.5	896.6	878.5	885.6
10/29/2018	896.9	904.6	884	886.8
10/30/2018	888.5	916.6	883.6	908.6
10/31/2018	918.7	924.5	904.8	916.3
11/01/2018	917	919.9	899.6	903.8
11/02/2018	915.8	924	900	918.4
11/05/2018	890	890.9	856.1	859.1
11/06/2018	869.8	896.4	869	894.4
11/07/2018	890	895.5	861.8	867
11/08/2018	889.4	903	889	894.6
11/09/2018	892.6	893.8	883.2	886.2
11/12/2018	882.5	891.8	877	891.8
11/13/2018	870	873.5	860.3	872.7
11/14/2018	859	863.9	852.1	853.3
11/15/2018	852.1	865	851.4	857
11/16/2018	857	867.2	856.2	860.1
11/19/2018	861	871.8	859	862.4
11/20/2018	856.8	870.3	850	869.2
11/21/2018	843.2	849.7	837.5	845.4
11/22/2018	850	853.8	841.7	852.3
11/26/2018	838.4	853.3	834.9	852
11/27/2018	854	857.1	840.4	851.5
11/28/2018	852	853.8	838.3	846.7
11/29/2018	850.2	858.8	847.5	851.9
11/30/2018	847.8	853.6	846.5	847.5
12/03/2018	864.1	875.7	862.5	872.3
12/04/2018	873.1	874.1	844.8	844.8
12/05/2018	829.5	843.4	825.6	837.6
12/06/2018	830.5	835.9	821.8	824.7
12/07/2018	827.5	834.6	823.7	829
12/10/2018	810.6	812.6	802.9	807.5
12/11/2018	801.2	803.7	786.6	788.3
12/12/2018	800.1	818.4	795.7	817.7
12/13/2018	828.1	836.1	821.2	831.7
12/14/2018	846.7	846.7	825.7	830
12/17/2018	825.7	837.1	823.5	825.8
12/18/2018	817.6	827.9	814	814.8
12/19/2018	811.3	811.4	797.1	798.4
12/20/2018	798	802.2	777.2	780
12/21/2018	778.2	785	753.7	764.7
12/25/2018	734.7	735.8	710.3	711.1
12/26/2018	719	734.1	709.7	722.6
12/27/2018	760	774.2	751	772.9
12/28/2018	758.1	780.5	757.3	772.4

Menu

Create your free account now!

8002.T: Marubeni Corporation Historical Data

2018 Historical Chart

Average

Low

High