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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 921.3939
CLOSE 921.8963

Low

LOW 668.3

High

HIGH 1,139
DATEOPENHIGHLOWCLOSE
01/04/2021691691668.3670.2
01/05/2021670.5682.9670.3677.4
01/06/2021681.5701.9680.6697.8
01/07/2021719.2733.3716.1728
01/08/2021729.7731.7722.2727
01/12/2021720.2737.6715.7737
01/13/2021735750729.3748.8
01/14/2021751.5764.2749.8753.7
01/15/2021750754740.5742
01/18/2021731.7732.9718.7730.6
01/19/2021732.8740725.1727.4
01/20/2021726.1727.6718.8724.9
01/21/2021730.8738726.8729.6
01/22/2021720.1727.7719.8722.3
01/25/2021723.6725.9716.4718.5
01/26/2021716.9724703705.5
01/27/2021709.2717.8708.1716.4
01/28/2021691713.7688707.7
01/29/2021706711.4693.9694.3
02/01/2021689.2708.2689703.2
02/02/2021706.8719.8703.2717.7
02/03/2021730758.9724.2757.8
02/04/2021751.7755730.1731.8
02/05/2021744.8747.7733.3737.5
02/08/2021739.9755.5739.3743.8
02/09/2021754.1754.9732740.5
02/10/2021737746.4735.1737
02/12/2021737.7737.8723.7734.9
02/15/2021737746.2735.6741.1
02/16/2021748.8763.4748.8756.3
02/17/2021769790.7768.1790.2
02/18/2021798804.4771.2777.4
02/19/2021770.4774.6766.2772.4
02/22/2021792.2800.5786.4786.6
02/24/2021791.9794.9780.6785.3
02/25/2021804.8831804.8824
02/26/2021813.3813.3791791.7
03/01/2021792.9815.6792.3815.6
03/02/2021823.7823.7794.1796
03/03/2021807830806.9829
03/04/2021819829810.7822
03/05/2021820.9822.5803.4822.5
03/08/2021839.9858.4837.7845.1
03/09/2021864.5870.7853.3864.7
03/10/2021861.8863.2850.9859.9
03/11/2021865.1879.8865877.1
03/12/2021891.1909883.9908
03/15/2021910914.8906.7910.1
03/16/2021910.5941.4909927.7
03/17/2021917.9923.1906.5915.3
03/18/2021918.8919.1909.8916.6
03/19/2021909942.8907.4935.4
03/22/2021935955.9929.1951.8
03/23/2021955958.3927.8929.1
03/24/2021918.3924902.1904.9
03/25/2021917.5938.8913.6923.8
03/26/2021938.8946.1929.4939.5
03/29/2021954.5954.7931941.5
03/30/2021924.3934917.1932
03/31/2021929938.5920.6920.8
04/01/2021920.2923.7900.9911.3
04/02/2021919.6922880.2889
04/05/2021894.6927.3886.7925.9
04/06/2021920.8922.8900.7905.1
04/07/2021907.7923.7904.4922.9
04/08/2021907.9911.3893.2904.3
04/09/2021919.3922.6910.8911.3
04/12/2021914.5921.4910.3911.8
04/13/2021914.4929.7912916.2
04/14/2021902.8904.3888.4894.2
04/15/2021901.2916900.8907
04/16/2021905.6917902.9915.8
04/19/2021920928915.7919.6
04/20/2021903903.1891.1900.6
04/21/2021877.1888868.9881.8
04/22/2021898901885.8892.9
04/23/2021885892.8881.2886.9
04/26/2021900.3900.6892.5899.5
04/27/2021899.4907.3893.1894.1
04/28/2021898.2908.3893.2900.8
04/30/2021899.5911.6896.9908.6
05/06/2021932.2957.5906.1932.2
05/07/2021930957.5917.6956.8
05/10/2021958.1996957.7992.6
05/11/20211,0001,004980.9984.1
05/12/2021983.9983.9927.3940.7
05/13/2021926.7944.8916.1920.4
05/14/2021930.8939.9921.7928.6
05/17/2021927.9937.3916.8922
05/18/2021929947.5922.6945.4
05/19/2021930.4938.4924.3929
05/20/2021921923.5908.6912.3
05/21/2021915.7925.9912.2921.8
05/24/2021922.8953.1922.8940.8
05/25/2021950.8952935.6942.5
05/26/2021931.9951.8929.6949.7
05/27/2021952964.6945.7945.7
05/28/2021970994968.3988
05/31/2021978.5985965967.3
06/01/2021974.3976955970.8
06/02/2021979.5993.6968.9991.7
06/03/20219991,010992.9992.9
06/04/20211,0011,016.5996.71,014.5
06/07/20211,0211,0391,010.51,013
06/08/2021994.41,0139901,002.5
06/09/20211,0101,014.5997997.9
06/10/2021997.61,005.5993.71,004
06/11/20211,0041,006.5990.81,001
06/14/20211,0021,014.51,0021,008.5
06/15/20219961,001.5984.1993.9
06/16/2021995.31,011.5993.91,007.5
06/17/20211,007.51,014995.8996.9
06/18/2021966.9979.9960.2965.8
06/21/2021936938.9924.4931.4
06/22/2021961.4979.5956.1978.1
06/23/2021979.6983.8972.1974.5
06/24/2021968.5985.1968982.5
06/25/2021989.3994.5983.2991.7
06/28/2021997.91,003991.5992.6
06/29/2021975.2982.8970.7980.5
06/30/2021986986.8966.1966.1
07/01/2021977978.3955.3963.7
07/02/2021967.5974.3962973.9
07/05/2021963.9968.8961.2964.5
07/06/2021969.6980.9964.2972
07/07/2021945957.2942949.9
07/08/2021952.4956.7942.2942.3
07/09/2021918.4948.2917.6946.3
07/12/2021971.9973962.2966.2
07/13/2021974.6985.4973.1984.3
07/14/2021973.2976.9960.4960.5
07/15/2021957.4961.8953.8957.8
07/16/2021945.8964.4945.3957.9
07/19/2021942.9950.9942.3946.6
07/20/2021929.3933.7918.4920.5
07/21/2021947956.9932.1932.5
07/26/2021957.2961.2952.4955.6
07/27/2021961.8965.9950.8952.8
07/28/2021941.8953.8941.8951
07/29/2021943.9957.3943.9955.8
07/30/2021944.3950.3925.4925.9
08/02/2021931.8958.4930.7954.4
08/03/2021952.4997.7935994.9
08/04/2021978981.8938.8940
08/05/2021929.2930.6911.6912.6
08/06/2021915918906.6912.6
08/10/2021909.9914.5895895.4
08/11/2021910916.7904.1910.6
08/12/2021923927.3916.4918.7
08/13/2021917.3927.6916.2926.1
08/16/2021915916.4900.3905.7
08/17/2021915923.9904.1904.2
08/18/2021904.8914.2902.6906.1
08/19/2021896.6897.7873.1873.1
08/20/2021862.2867.9843.5845.7
08/23/2021854.1864.9844.8848.4
08/24/2021854.2866.4850.5863.2
08/25/2021869874.7859.8863.7
08/26/2021868869.3855.6857.4
08/27/2021851.1854.5842847.1
08/30/2021860876.7860876.6
08/31/2021865879.9864875.6
09/01/2021884.4891.5880.8886.1
09/02/2021886.2888.1874.7879.4
09/03/2021888905884896.7
09/06/2021906907.3898.8900.7
09/07/2021910912.8903.4909.1
09/08/2021908923.5903.9923.2
09/09/2021930.1941.9925.6931.1
09/10/2021931.1940930.1935.7
09/13/2021935.3947.7932947.7
09/14/2021958.4977955969.3
09/15/2021957.4960.4948.5959.6
09/16/2021970973.8951.2956.8
09/17/2021956.8956.8947.2954
09/21/2021915.6930.7911924.4
09/22/2021913.1916.1885885
09/24/2021915918.1904.9907.6
09/27/2021917.8925.2914.1923.8
09/28/2021927.7941.4921.6940.9
09/29/2021913.2924909.4919.8
09/30/2021933.9939.6926.7933.2
10/01/2021915917.7896.4902
10/04/2021919.1919.6904.3907.8
10/05/2021899.1919.2899.1916.5
10/06/2021926939.6912923.5
10/07/2021920.3924.5906.9916.2
10/08/2021938.8940.7924.4925.7
10/11/2021928.5953.3925.8953.2
10/12/2021948.1958.6942956.1
10/13/2021953.8962.4942.5953.6
10/14/2021948953.6935.6944.6
10/15/2021956963.1952.3962
10/18/2021970979.2964.2978.3
10/19/2021975979.9966.3969
10/20/2021972.1976956959.3
10/21/2021965.2974955.8956.6
10/22/2021942.9958.5942.2949
10/25/2021952.7968.4952956.5
10/26/2021967.9979.3960970.9
10/27/2021970980.9968.8976.6
10/28/2021955.1955.8934.1952.5
10/29/2021954.6962.5947961.2
11/01/2021980.1984.4974.8984
11/02/2021989.51,038974.11,017
11/04/20211,0151,033992.91,026.5
11/05/20211,021.51,027.51,0141,018.5
11/08/20211,0301,041.51,0261,037.5
11/09/20211,0391,0541,0111,012
11/10/20211,017.51,018994.31,000.5
11/11/2021999.61,024.5998.71,010
11/12/20211,019.51,0321,0171,026.5
11/15/20211,0261,0281,0161,019.5
11/16/20211,0291,041.51,020.51,028.5
11/17/20211,0221,0271,009.51,011
11/18/20211,0041,019.5998.51,014.5
11/19/20211,012.51,036.51,011.51,034.5
11/22/20211,0451,062.51,034.51,047
11/24/20211,0701,0901,065.51,066.5
11/25/20211,0661,0861,065.51,083.5
11/26/20211,068.51,0751,044.51,054
11/29/20211,0271,0501,0201,034
11/30/20211,053.51,066.51,0161,017.5
12/01/20211,0141,0261,003.51,016.5
12/02/20211,002.51,011990.7999.8
12/03/20211,0151,0261,0001,023
12/06/20211,031.51,040.51,018.51,020
12/07/20211,0501,0731,0491,070.5
12/08/20211,075.51,080.51,0631,072
12/09/20211,068.51,0721,051.51,054
12/10/20211,047.51,064.51,0451,047.5
12/13/20211,0581,058.51,0441,044
12/14/20211,043.51,0591,0421,049
12/15/20211,0501,0661,0481,062
12/16/20211,0741,0781,0671,074.5
12/17/20211,0801,0911,0741,079.5
12/20/20211,065.51,0781,050.51,053.5
12/21/20211,0641,0711,0561,067.5
12/22/20211,077.51,0811,069.51,073
12/23/20211,0771,102.51,076.51,102.5
12/24/20211,1101,1121,0971,102
12/27/20211,116.51,117.51,098.51,104
12/28/20211,1161,1251,1121,121.5
12/29/20211,125.51,1391,1231,124
12/30/20211,120.51,128.51,1171,119.5