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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 756.5485
CLOSE 757.0145
Low
LOW 640.2
High
HIGH 855.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 757.4 | 763.7 | 745.3 | 762.7 |
| 01/07/2019 | 795 | 800.4 | 786 | 790.5 |
| 01/08/2019 | 787 | 802.7 | 783.8 | 792.4 |
| 01/09/2019 | 800.5 | 806.9 | 800.3 | 802.8 |
| 01/10/2019 | 799.2 | 801.4 | 791 | 798.3 |
| 01/11/2019 | 797.1 | 803.6 | 790.1 | 795.4 |
| 01/15/2019 | 785.5 | 805 | 782.7 | 800.4 |
| 01/16/2019 | 797.8 | 798.1 | 783.6 | 792.2 |
| 01/17/2019 | 795.7 | 803.6 | 791.6 | 803.4 |
| 01/18/2019 | 805 | 820.5 | 801.6 | 818.9 |
| 01/21/2019 | 831.9 | 833.9 | 825 | 830.1 |
| 01/22/2019 | 833.4 | 833.4 | 815.4 | 816 |
| 01/23/2019 | 813 | 821.7 | 811 | 814.4 |
| 01/24/2019 | 813.6 | 827.6 | 808.7 | 826.2 |
| 01/25/2019 | 821.2 | 832 | 819.3 | 831.6 |
| 01/28/2019 | 833.2 | 834.4 | 818 | 819.4 |
| 01/29/2019 | 821.8 | 830.4 | 812.6 | 822.5 |
| 01/30/2019 | 831.1 | 845.9 | 827 | 840.8 |
| 01/31/2019 | 850 | 853.9 | 840.6 | 846.6 |
| 02/01/2019 | 841.9 | 843.9 | 830.5 | 831.7 |
| 02/04/2019 | 835.2 | 845 | 835.2 | 843.1 |
| 02/05/2019 | 845 | 853.9 | 836.1 | 848.9 |
| 02/06/2019 | 853.8 | 855.6 | 843.7 | 846.3 |
| 02/07/2019 | 849.2 | 853.4 | 823.1 | 832 |
| 02/08/2019 | 799.9 | 799.9 | 767.6 | 769.1 |
| 02/12/2019 | 776 | 791.6 | 770 | 782.6 |
| 02/13/2019 | 799.8 | 799.8 | 783.4 | 790 |
| 02/14/2019 | 800.4 | 807.9 | 788.1 | 788.8 |
| 02/15/2019 | 780.9 | 788.7 | 778.2 | 787.6 |
| 02/18/2019 | 802 | 807.6 | 799.5 | 806.1 |
| 02/19/2019 | 800 | 807.7 | 795.1 | 807.5 |
| 02/20/2019 | 812 | 825.5 | 810.5 | 821.2 |
| 02/21/2019 | 816.1 | 821.1 | 809.1 | 818.9 |
| 02/22/2019 | 793 | 808.3 | 792.9 | 807 |
| 02/25/2019 | 812.1 | 815.9 | 803.2 | 804.2 |
| 02/26/2019 | 805 | 807.5 | 798.7 | 802.3 |
| 02/27/2019 | 800.6 | 808.7 | 800.6 | 802 |
| 02/28/2019 | 798.2 | 800.8 | 794.3 | 794.7 |
| 03/01/2019 | 799.3 | 800.7 | 791.7 | 795.3 |
| 03/04/2019 | 799.5 | 799.5 | 791.9 | 797.9 |
| 03/05/2019 | 791.4 | 795.7 | 788.2 | 793.4 |
| 03/06/2019 | 792.4 | 793.1 | 785.9 | 788.1 |
| 03/07/2019 | 790.1 | 791.8 | 780.4 | 782.6 |
| 03/08/2019 | 774 | 779.1 | 765 | 765.7 |
| 03/11/2019 | 766 | 774.7 | 764 | 771.6 |
| 03/12/2019 | 782 | 787.5 | 779.1 | 783.4 |
| 03/13/2019 | 779.7 | 782.9 | 772.3 | 777.3 |
| 03/14/2019 | 786.5 | 788.4 | 780.7 | 781.7 |
| 03/15/2019 | 781.6 | 784.9 | 779.1 | 779.3 |
| 03/18/2019 | 778.6 | 781.4 | 775.5 | 779.3 |
| 03/19/2019 | 781 | 786.9 | 780.3 | 785.1 |
| 03/20/2019 | 785.2 | 794.2 | 784.7 | 792.7 |
| 03/22/2019 | 795 | 806.2 | 793.2 | 805.9 |
| 03/25/2019 | 793.6 | 793.9 | 781.2 | 785.4 |
| 03/26/2019 | 789.7 | 806.7 | 781.8 | 805 |
| 03/27/2019 | 785.2 | 785.7 | 771 | 782.5 |
| 03/28/2019 | 779.9 | 781.4 | 765.1 | 765.9 |
| 03/29/2019 | 768.4 | 770.8 | 762.2 | 765 |
| 04/01/2019 | 779 | 795.8 | 779 | 791.4 |
| 04/02/2019 | 797 | 797.9 | 782.8 | 783.2 |
| 04/03/2019 | 785 | 793.5 | 781.5 | 791.3 |
| 04/04/2019 | 789 | 797.7 | 785.2 | 793.5 |
| 04/05/2019 | 792.4 | 803.4 | 792 | 802.2 |
| 04/08/2019 | 808 | 810.3 | 800.8 | 806.1 |
| 04/09/2019 | 801.1 | 803.2 | 794.7 | 799.4 |
| 04/10/2019 | 793.5 | 794.4 | 786.1 | 788.9 |
| 04/11/2019 | 780.4 | 783.9 | 773.7 | 781.8 |
| 04/12/2019 | 787.9 | 792.8 | 780.3 | 786.8 |
| 04/15/2019 | 796.6 | 805.4 | 794.2 | 802.3 |
| 04/16/2019 | 801.4 | 803 | 793.9 | 793.9 |
| 04/17/2019 | 794.9 | 805 | 792.1 | 802.2 |
| 04/18/2019 | 798.4 | 804 | 790.2 | 792.4 |
| 04/19/2019 | 797.1 | 799.2 | 791.3 | 793.7 |
| 04/22/2019 | 795 | 802.7 | 791.2 | 802.7 |
| 04/23/2019 | 805 | 813.8 | 804.9 | 811.6 |
| 04/24/2019 | 811.5 | 811.6 | 790.9 | 790.9 |
| 04/25/2019 | 789 | 795.1 | 785.2 | 794.4 |
| 04/26/2019 | 786.8 | 795.7 | 783.9 | 795.1 |
| 05/07/2019 | 794.1 | 795.6 | 770 | 771.6 |
| 05/08/2019 | 761 | 764.4 | 747.1 | 750.8 |
| 05/09/2019 | 741.3 | 745 | 715.1 | 721 |
| 05/10/2019 | 723.9 | 725.7 | 708 | 713.9 |
| 05/13/2019 | 707.2 | 716.3 | 698.8 | 709.6 |
| 05/14/2019 | 691 | 705.3 | 686 | 703.2 |
| 05/15/2019 | 709 | 709.6 | 700.3 | 706.1 |
| 05/16/2019 | 701.4 | 701.5 | 692.4 | 700.5 |
| 05/17/2019 | 710 | 712.1 | 698.1 | 708.2 |
| 05/20/2019 | 703.9 | 707.1 | 697 | 697.2 |
| 05/21/2019 | 690.2 | 699.4 | 685.6 | 696.4 |
| 05/22/2019 | 698.1 | 702.8 | 695.1 | 702.8 |
| 05/23/2019 | 700.1 | 702.6 | 696.3 | 699 |
| 05/24/2019 | 685 | 694.2 | 675.3 | 692.6 |
| 05/27/2019 | 694.8 | 700.8 | 691.7 | 696.3 |
| 05/28/2019 | 697.7 | 706 | 694.3 | 694.7 |
| 05/29/2019 | 688 | 688.5 | 680.5 | 685.5 |
| 05/30/2019 | 680 | 697.6 | 677.7 | 697.6 |
| 05/31/2019 | 689.1 | 692.6 | 682 | 683.4 |
| 06/03/2019 | 668.4 | 676.6 | 667 | 672.1 |
| 06/04/2019 | 674 | 685.8 | 670.8 | 683.6 |
| 06/05/2019 | 693.6 | 693.6 | 687.2 | 693 |
| 06/06/2019 | 693.9 | 695.7 | 688.4 | 691.7 |
| 06/07/2019 | 693.1 | 700.2 | 691.5 | 698.4 |
| 06/10/2019 | 708.6 | 708.9 | 699.7 | 705.5 |
| 06/11/2019 | 710.8 | 721.7 | 709 | 721.2 |
| 06/12/2019 | 721.2 | 731.3 | 717.3 | 729.6 |
| 06/13/2019 | 720.4 | 722.1 | 704.6 | 714.5 |
| 06/14/2019 | 715 | 719.7 | 711.1 | 715.2 |
| 06/17/2019 | 712.2 | 717.1 | 710.7 | 714.1 |
| 06/18/2019 | 710 | 711.4 | 698.7 | 699.9 |
| 06/19/2019 | 719 | 734.6 | 716.3 | 731 |
| 06/20/2019 | 725.1 | 729.7 | 716.9 | 720.7 |
| 06/21/2019 | 725 | 737.3 | 723.5 | 728.5 |
| 06/24/2019 | 725.5 | 732 | 723.5 | 729.2 |
| 06/25/2019 | 730 | 730.8 | 722.1 | 725.6 |
| 06/26/2019 | 722 | 724.8 | 717.3 | 720.3 |
| 06/27/2019 | 714.3 | 723.9 | 712.5 | 720.9 |
| 06/28/2019 | 715 | 717.7 | 709.5 | 713 |
| 07/01/2019 | 725.3 | 741.9 | 724.7 | 741.7 |
| 07/02/2019 | 738.1 | 746.7 | 736.3 | 745.4 |
| 07/03/2019 | 736.5 | 736.5 | 727 | 729.7 |
| 07/04/2019 | 739.3 | 740.1 | 734.2 | 737.2 |
| 07/05/2019 | 737.3 | 739.5 | 733 | 734.8 |
| 07/08/2019 | 736.2 | 739.7 | 732.6 | 734.9 |
| 07/09/2019 | 737.9 | 740.4 | 730.2 | 733.8 |
| 07/10/2019 | 724.9 | 730.5 | 724 | 725.8 |
| 07/11/2019 | 721 | 725.3 | 718.2 | 722.1 |
| 07/12/2019 | 727.8 | 730.9 | 725.8 | 730 |
| 07/16/2019 | 728.7 | 730.5 | 720.5 | 722 |
| 07/17/2019 | 721 | 725.2 | 718.3 | 718.5 |
| 07/18/2019 | 710 | 714.2 | 698.3 | 699.7 |
| 07/19/2019 | 698.4 | 713.7 | 695 | 713.7 |
| 07/22/2019 | 715.9 | 721.3 | 712.1 | 714.6 |
| 07/23/2019 | 715.4 | 722.9 | 709.6 | 721 |
| 07/24/2019 | 726.8 | 727 | 722.4 | 725.4 |
| 07/25/2019 | 722.6 | 726 | 720 | 722.6 |
| 07/26/2019 | 714.6 | 719 | 713.2 | 714.3 |
| 07/29/2019 | 713.6 | 715.9 | 710.3 | 713.5 |
| 07/30/2019 | 718.4 | 724.4 | 714.2 | 717.7 |
| 07/31/2019 | 711 | 716.9 | 709.1 | 710 |
| 08/01/2019 | 703 | 712.4 | 700.1 | 711 |
| 08/02/2019 | 697.3 | 700 | 679 | 687.2 |
| 08/05/2019 | 678 | 679.7 | 664.6 | 672.7 |
| 08/06/2019 | 654 | 679.7 | 651.3 | 677.3 |
| 08/07/2019 | 673.9 | 673.9 | 663.9 | 664 |
| 08/08/2019 | 659.3 | 660.4 | 653.6 | 654.3 |
| 08/09/2019 | 658.9 | 661.3 | 653.4 | 657.5 |
| 08/13/2019 | 650 | 651 | 640.5 | 640.5 |
| 08/14/2019 | 650.5 | 656.6 | 645.1 | 656.5 |
| 08/15/2019 | 641.3 | 656.8 | 640.2 | 656.5 |
| 08/16/2019 | 656.3 | 661.4 | 650.5 | 660.5 |
| 08/19/2019 | 665.9 | 676 | 663.1 | 675.5 |
| 08/20/2019 | 674.5 | 680 | 671 | 679.8 |
| 08/21/2019 | 670.1 | 676.9 | 667.3 | 674.9 |
| 08/22/2019 | 669.7 | 681.7 | 668.7 | 681.2 |
| 08/23/2019 | 675.1 | 681.7 | 672.7 | 674.9 |
| 08/26/2019 | 659.4 | 667.6 | 658 | 664.3 |
| 08/27/2019 | 671 | 673 | 664.9 | 666.1 |
| 08/28/2019 | 666.6 | 669.9 | 663.2 | 664.3 |
| 08/29/2019 | 666.3 | 670.7 | 663.5 | 668.5 |
| 08/30/2019 | 671.6 | 678.4 | 669 | 678.1 |
| 09/02/2019 | 673.8 | 676.5 | 671.5 | 671.7 |
| 09/03/2019 | 670.6 | 682.2 | 670.5 | 677.3 |
| 09/04/2019 | 674.9 | 677.8 | 670.3 | 670.3 |
| 09/05/2019 | 675.4 | 692 | 675.1 | 685 |
| 09/06/2019 | 693.5 | 699.9 | 691.7 | 695.7 |
| 09/09/2019 | 695.9 | 701.8 | 694.6 | 701.4 |
| 09/10/2019 | 711 | 725.4 | 710.9 | 725.4 |
| 09/11/2019 | 733.9 | 740.8 | 729.2 | 740.5 |
| 09/12/2019 | 750 | 751.6 | 741.7 | 747.5 |
| 09/13/2019 | 754.7 | 754.7 | 743.7 | 748.8 |
| 09/17/2019 | 753.9 | 769.5 | 750.4 | 766.7 |
| 09/18/2019 | 763.2 | 764.8 | 753.7 | 753.8 |
| 09/19/2019 | 755 | 766.6 | 751.9 | 753.2 |
| 09/20/2019 | 758 | 763 | 751.5 | 754 |
| 09/24/2019 | 751 | 758.4 | 749.1 | 752.9 |
| 09/25/2019 | 743.1 | 755 | 738.8 | 752.9 |
| 09/26/2019 | 755.2 | 760 | 753.1 | 755.9 |
| 09/27/2019 | 736 | 739.8 | 722.8 | 727.9 |
| 09/30/2019 | 724 | 728.8 | 715.9 | 717.7 |
| 10/01/2019 | 718.4 | 734.4 | 717.8 | 729.3 |
| 10/02/2019 | 714.3 | 715.5 | 709.5 | 712.7 |
| 10/03/2019 | 700 | 703.3 | 695.4 | 699.6 |
| 10/04/2019 | 694.9 | 697.7 | 691.8 | 694.1 |
| 10/07/2019 | 698.5 | 699.9 | 691.7 | 694.6 |
| 10/08/2019 | 710.4 | 730.8 | 710 | 722.7 |
| 10/09/2019 | 714.1 | 719 | 710.3 | 711.2 |
| 10/10/2019 | 709.8 | 717.3 | 704.2 | 717.2 |
| 10/11/2019 | 727.3 | 735.5 | 724 | 734.5 |
| 10/15/2019 | 744 | 750.8 | 742 | 746.1 |
| 10/16/2019 | 749.5 | 751.8 | 733.5 | 736 |
| 10/17/2019 | 736.5 | 739.7 | 729.4 | 731.6 |
| 10/18/2019 | 733.2 | 739.5 | 730.4 | 733.7 |
| 10/21/2019 | 734.7 | 743 | 733.3 | 741.7 |
| 10/23/2019 | 745.9 | 749.4 | 737.7 | 748.6 |
| 10/24/2019 | 753.7 | 754.9 | 748.6 | 752.5 |
| 10/25/2019 | 751.9 | 753.3 | 747.8 | 753.1 |
| 10/28/2019 | 755 | 758.5 | 752.1 | 753.8 |
| 10/29/2019 | 759 | 761.9 | 756.5 | 761.9 |
| 10/30/2019 | 765 | 767.6 | 752.2 | 766.7 |
| 10/31/2019 | 762 | 767.7 | 757.2 | 765.8 |
| 11/01/2019 | 758.8 | 762.5 | 752.4 | 756.1 |
| 11/05/2019 | 769 | 772.3 | 755 | 768.5 |
| 11/06/2019 | 770 | 786.9 | 769.5 | 784.8 |
| 11/07/2019 | 784 | 786.9 | 774.7 | 785.8 |
| 11/08/2019 | 796.9 | 803.5 | 793.3 | 800.2 |
| 11/11/2019 | 803.2 | 809.7 | 802.2 | 806.1 |
| 11/12/2019 | 801 | 816.9 | 798.3 | 815.9 |
| 11/13/2019 | 814 | 814.3 | 803.7 | 804.7 |
| 11/14/2019 | 802 | 805.8 | 793.1 | 793.8 |
| 11/15/2019 | 799.9 | 812.3 | 796.4 | 811 |
| 11/18/2019 | 810 | 812.5 | 805.7 | 810.6 |
| 11/19/2019 | 808 | 810.8 | 803.3 | 805 |
| 11/20/2019 | 798.5 | 802.3 | 791.5 | 793.8 |
| 11/21/2019 | 794.1 | 801.7 | 784.2 | 797.4 |
| 11/22/2019 | 798 | 802.3 | 793.2 | 796.9 |
| 11/25/2019 | 806.7 | 807.9 | 801.3 | 805.2 |
| 11/26/2019 | 809.9 | 812.7 | 802 | 804.8 |
| 11/27/2019 | 806.3 | 809.7 | 804.7 | 809.7 |
| 11/28/2019 | 808.9 | 812.5 | 803.4 | 811.6 |
| 11/29/2019 | 812 | 814.3 | 806.1 | 808.2 |
| 12/02/2019 | 810.7 | 826.5 | 810.2 | 825.2 |
| 12/03/2019 | 814.4 | 818.2 | 813.2 | 815.2 |
| 12/04/2019 | 809 | 814.7 | 803.2 | 813.2 |
| 12/05/2019 | 819.2 | 826.6 | 818 | 826.1 |
| 12/06/2019 | 826.6 | 832 | 820.6 | 824.9 |
| 12/09/2019 | 830.7 | 832.4 | 826.5 | 831 |
| 12/10/2019 | 835 | 835 | 827.7 | 829.2 |
| 12/11/2019 | 827.2 | 829.9 | 821.9 | 823.4 |
| 12/12/2019 | 824 | 824 | 813.3 | 814.9 |
| 12/13/2019 | 834.9 | 842.6 | 828 | 837.7 |
| 12/16/2019 | 833.2 | 837.4 | 828.3 | 829 |
| 12/17/2019 | 831.2 | 839.9 | 830.8 | 833 |
| 12/18/2019 | 834.2 | 834.4 | 822.3 | 825 |
| 12/19/2019 | 821 | 824.6 | 816.9 | 819 |
| 12/20/2019 | 819.4 | 823.9 | 813.4 | 816 |
| 12/23/2019 | 816.9 | 820 | 812.8 | 813.3 |
| 12/24/2019 | 812.1 | 814.2 | 808 | 809.7 |
| 12/25/2019 | 813.8 | 813.8 | 806.1 | 808 |
| 12/26/2019 | 807.4 | 815.1 | 805.1 | 815.1 |
| 12/27/2019 | 817 | 819.9 | 815.2 | 817 |
| 12/30/2019 | 813 | 815 | 807.3 | 810.6 |