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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 604.0281
CLOSE 604.1483

Low

LOW 456.2

High

HIGH 830
DATEOPENHIGHLOWCLOSE
01/06/2020800.9808.7799.4808.5
01/07/2020810820.7808.3819.5
01/08/2020807.3808797805.1
01/09/2020816.5821.4811.8819.9
01/10/2020825825.9819.8821
01/14/2020818.2821.8814821.8
01/15/2020821.4821.4810.7813.8
01/16/2020807.5813.3802.1810.4
01/17/2020810.3821810820.1
01/20/2020820.2828.7818.8828.6
01/21/2020826.3830822.1827.8
01/22/2020825.6826.8820.7824.9
01/23/2020822.1823.9812.3812.4
01/24/2020811.6814.9809.6812.9
01/27/2020798.9806.9796.6801.9
01/28/2020794.3794.3786792.8
01/29/2020796.5800.7792.4800.2
01/30/2020794.5798.3780.1784.7
01/31/2020789.6801.8788.8795.2
02/03/2020779792.4778785.6
02/04/2020783.1797.3780.3796
02/05/2020807.8807.8787.6797.5
02/06/2020810.5817.6803.2812.7
02/07/2020810.6813.4806.1808.5
02/10/2020798804.5796.2800.3
02/12/2020799.8801.5790.2792.4
02/13/2020792.1797.5788.1794.2
02/14/2020787.3791.3783.3790.8
02/17/2020782.8790.4777.6789.7
02/18/2020787794.8783.5785.2
02/19/2020785.2792.4783.6786.8
02/20/2020793.2799.7788789.5
02/21/2020787.8798.8786.2788.8
02/25/2020750764.9749.2757.5
02/26/2020750.2758.3743.6757.9
02/27/2020746.3753.6741.1745
02/28/2020720.2724.6708.4716.8
03/02/2020702.3719.4696.1710.3
03/03/2020722723.3705.6705.6
03/04/2020698.2709.4694702.2
03/05/2020711.7713.4693.7699.8
03/06/2020680.6683.8666.6668
03/09/2020638641.3609.2611.4
03/10/2020590608564.4603.3
03/11/2020605614.4593.5593.9
03/12/2020577.9583.6557567.3
03/13/2020518.2564.3507.3536.9
03/16/2020535.6559529536.1
03/17/2020515552.5508537.5
03/18/2020538548521.9523.3
03/19/2020532.1537.2512.1522.1
03/23/2020521.7539.9514.7538.4
03/24/2020549.9575.5545.1574.3
03/25/2020611.9625607623.6
03/26/2020549561530.4550.1
03/27/2020569.4590.8555590.8
03/30/2020553.3562.4541.3562.4
03/31/2020553.9556.2535.2539
04/01/2020540.7546.2516.7521.1
04/02/2020514.1514.9496.5498.3
04/03/2020500.5509.6493.1499
04/06/2020489514.7480.7506.8
04/07/2020516.8523.3500519
04/08/2020509520.4500.1516
04/09/2020517.1519509.5514.5
04/10/2020518.9519.8504.8518.8
04/13/2020506.1512497.2497.5
04/14/2020493503.1492.2501.8
04/15/2020506506.5495.7502.5
04/16/2020494.1497.8490.5497.1
04/17/2020502.5507.6493.1498.9
04/20/2020494.3501.3490.6495.4
04/21/2020488.2488.6476476.6
04/22/2020464473.2458.2470.5
04/23/2020480.9498.4479.2498.2
04/24/2020492500.6487.2500.6
04/27/2020503.6517.7500.5516.8
04/28/2020516.5518.1507509
04/30/2020520530519.1524
05/01/2020507.9511.6500.8504.7
05/07/2020500514.5462.5465.7
05/08/2020465481.9458.9471.4
05/11/2020485497.9480.9497.5
05/12/2020493.9494.9478.1482.7
05/13/2020479482474474
05/14/2020465469.6456.2456.2
05/15/2020469.5470.9459.4465
05/18/2020470472.6463.4470.5
05/19/2020486.5487.9480480
05/20/2020477486.2474.2482.8
05/21/2020486.2492.2484.7487.2
05/22/2020489.2491474.5475.1
05/25/2020484.4491.4482.6487.6
05/26/2020497.3507.3493.2503.5
05/27/2020509.7522.9503.2521.9
05/28/2020530.5544.5523.6529.5
05/29/2020521.7526.3514.5523.3
06/01/2020519.6522.9513.8518.9
06/02/2020523.1533.7521530.3
06/03/2020540.3548.7537543.8
06/04/2020558.5558.7533.8538.3
06/05/2020541.3554.5539.1553.3
06/08/2020569.8577.4563.4577.3
06/09/2020573.4573.8549.2556.4
06/10/2020546.4554544549.2
06/11/2020531535.4521.9522.8
06/12/2020496.7519.9495.9516.3
06/15/2020510518500.6500.6
06/16/2020516.3532.4514.5530.1
06/17/2020522522.4513.8519.9
06/18/2020512515.5505.9512.1
06/19/2020515515.4505510
06/22/2020504511501.7506.1
06/23/2020510517.4505.6511.2
06/24/2020509.1510.3502.2502.2
06/25/2020497.2497.5486.9489.6
06/26/2020497.6501.2495.1497
06/29/2020485489.9483483.8
06/30/2020496.1498.9486.3487.5
07/01/2020485.9488.4479.3480.4
07/02/2020472.7488.9472.4484.3
07/03/2020489490.5477481.7
07/06/2020484.3493.8483.1493.6
07/07/2020494.4495483.8486.4
07/08/2020483.1489.4479.6482.9
07/09/2020480482.7476.5479.1
07/10/2020477.4478.8469.1469.3
07/13/2020478494477.8489.9
07/14/2020485.8495.6485.8493.6
07/15/2020505.2512.7502.6508.9
07/16/2020516.9525.5511.8516
07/17/2020506.5516.8506.5513
07/20/2020514.3520.4507.8520.1
07/21/2020517518.8511.4514.9
07/22/2020514.8521.8510.6510.8
07/27/2020508.9515.1502.3515.1
07/28/2020512.1514.1504.9507
07/29/2020497.4503.9497501.8
07/30/2020509511.1499.8500.4
07/31/2020495.6495.7485485
08/03/2020490.5497.6490.2496.1
08/04/2020510552.7504.7550.8
08/05/2020548.5576.4541569.5
08/06/2020566.9578.4563.8568.9
08/07/2020565571.8564.3567
08/11/2020578.2587.9578584
08/12/2020589.8600587.1597.8
08/13/2020600600.5583585.2
08/14/2020581.5589.4578.4583.4
08/17/2020583587.1576.5578.7
08/18/2020572.5581.2565578.1
08/19/2020576.4576.4567.6571.3
08/20/2020570.1574.2565.4565.5
08/21/2020575.1584.2572.5578.3
08/24/2020579.8579.8571.8576.9
08/25/2020589.3598589.3590
08/26/2020588592.9584.1591.2
08/27/2020594.9594.9582.5583.1
08/28/2020587.9597.9579.6584.2
08/31/2020614.2666.2610.8639.6
09/01/2020649.6668.2643.5647.4
09/02/2020663.6663.6643646.3
09/03/2020652.8655.1645.5650.9
09/04/2020642648.7639.1645.9
09/07/2020648.1655.5645.5652.3
09/08/2020657.8659.2648.2653.1
09/09/2020646.3646.7640.7642.2
09/10/2020650658.2643.8656.8
09/11/2020655.5656.8644655
09/14/2020666668658.8662
09/15/2020659.9663.3655.5659.4
09/16/2020654.2654.2648.6651
09/17/2020646.1649636.5638
09/18/2020637.4641.9634634.7
09/23/2020629634.8622632.1
09/24/2020629.9632621.2623.3
09/25/2020628628.4619.3623.8
09/28/2020628.9634.4620.6633.8
09/29/2020628.7629.8619.7623.3
09/30/2020619.3620.5594.5594.5
10/02/2020602.9610.7598.7600.1
10/05/2020605624.8605617.1
10/06/2020625.2628616.9620.5
10/07/2020614.3620.4612.1618.9
10/08/2020620.8621.3609.4613.7
10/09/2020616.7617.2607.1608.3
10/12/2020612.8612.8599.9604.6
10/13/2020604.1606.5599602.7
10/14/2020596.6596.6590.3592.3
10/15/2020589590.3582585.4
10/16/2020581.4589579584.4
10/19/2020588.7597.6588.2596
10/20/2020593.7597.7585.4587.4
10/21/2020591595.5586.2593.2
10/22/2020584.4586.2579.6582.5
10/23/2020586.4592584590.1
10/26/2020589.3591.5585588.5
10/27/2020582.6584.7573.6579.3
10/28/2020572573.4559.3565
10/29/2020557564.5553.9561.1
10/30/2020558558.4542543.2
11/02/2020551.4570.2551.4564.7
11/04/2020578.7591.2568.1585
11/05/2020583.2583.3559.6568.7
11/06/2020567.6581.8566.5577.2
11/09/2020584586.8578.2582.8
11/10/2020611614.8598.3613.9
11/11/2020629637.2626.1630.8
11/12/2020622.2623.5602.7608.8
11/13/2020598.1603.6586.8592.7
11/16/2020602.7613.8600.9610.4
11/17/2020620.4621.1610615.9
11/18/2020614.4614.6605.2607.5
11/19/2020605610.8602610.7
11/20/2020608.3612.5603.9608.5
11/24/2020628644.2625.4635.1
11/25/2020642.3648.7636.1638.8
11/26/2020639.4642.5633.6640.6
11/27/2020641.5649.3639.1643.2
11/30/2020642.5644.4608.5608.5
12/01/2020619.6629.9610.8626.3
12/02/2020636637.9626.1630.1
12/03/2020630.3634.4626.6628.8
12/04/2020618.8628.8616.7623.9
12/07/2020637.2647634.9638.5
12/08/2020632.5640.4626638.3
12/09/2020641.9655.3640.1652.9
12/10/2020656.9666.3653.6662.4
12/11/2020669.3677.3665671.5
12/14/2020667.3687.7665.6682.7
12/15/2020675678.7668.5670.3
12/16/2020678.8687.4678684.4
12/17/2020678.8683.8674.5681
12/18/2020685.3687.5677.3686.2
12/21/2020687.9687.9672.5677.7
12/22/2020670673.6663.3665.7
12/23/2020664664.6655659.8
12/24/2020670.1678669.9672.6
12/25/2020671.9678.9671.5678.9
12/28/2020682.8686.1678683.3
12/29/2020685694.1679.9694.1
12/30/2020690692.3683.4686.1