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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,344.2254
CLOSE 1,345.3238

Low

LOW 1,108.5

High

HIGH 1,592
DATEOPENHIGHLOWCLOSE
01/04/20221,1341,1431,125.51,141
01/05/20221,1571,1581,137.51,145.5
01/06/20221,1491,1561,1251,126
01/07/20221,1331,1381,114.51,118.5
01/11/20221,123.51,1271,108.51,126.5
01/12/20221,1311,1601,1291,158
01/13/20221,1691,1981,161.51,194
01/14/20221,1921,192.51,1651,176
01/17/20221,2061,209.51,1801,188.5
01/18/20221,1961,1961,1701,175.5
01/19/20221,157.51,1781,1461,152
01/20/20221,1461,1681,139.51,163.5
01/21/20221,1521,157.51,136.51,146
01/24/20221,1391,1651,1391,160
01/25/20221,1421,1491,118.51,130
01/26/20221,143.51,145.51,1221,123
01/27/20221,1801,203.51,132.51,138.5
01/28/20221,1591,1781,152.51,175
01/31/20221,1641,182.51,153.51,179.5
02/01/20221,1881,1891,1631,168
02/02/20221,176.51,206.51,1711,204.5
02/03/20221,2101,2621,2101,218
02/04/20221,1881,2071,1481,169.5
02/07/20221,1601,179.51,1461,179.5
02/08/20221,1751,194.51,171.51,190.5
02/09/20221,2051,2161,1991,211.5
02/10/20221,2201,2241,2041,217
02/14/20221,218.51,224.51,2031,221.5
02/15/20221,2171,2221,166.51,182.5
02/16/20221,1911,202.51,1831,202.5
02/17/20221,222.51,233.51,2101,228.5
02/18/20221,208.51,243.51,2051,237
02/21/20221,2281,2391,219.51,236.5
02/22/20221,2201,225.51,1921,209
02/24/20221,192.51,199.51,1541,172.5
02/25/20221,163.51,2051,1621,202
02/28/20221,1991,2091,1811,203.5
03/01/20221,2201,2311,212.51,215
03/02/20221,2151,2641,210.51,238
03/03/20221,262.51,2991,2621,295
03/04/20221,3001,316.51,273.51,291
03/07/20221,3501,3571,302.51,316
03/08/20221,3161,3231,2321,237.5
03/09/20221,257.51,2811,2461,262.5
03/10/20221,247.51,294.51,2401,294
03/11/20221,2941,3331,288.51,330.5
03/14/20221,3411,3541,3351,342.5
03/15/20221,3431,347.51,310.51,323
03/16/20221,331.51,3581,3241,358
03/17/20221,355.51,369.51,331.51,345
03/18/20221,3421,378.51,3361,371
03/22/20221,3941,436.51,3941,428
03/23/20221,4371,459.51,4131,456.5
03/24/20221,4501,473.51,446.51,470
03/25/20221,474.51,492.51,467.51,486
03/28/20221,4971,5071,461.51,475
03/29/20221,4701,4781,4411,474.5
03/30/20221,4281,4561,404.51,440
03/31/20221,429.51,4531,4141,426
04/01/20221,4021,4281,3901,422
04/04/20221,419.51,419.51,390.51,404
04/05/20221,4301,4421,388.51,404
04/06/20221,401.51,412.51,394.51,404
04/07/20221,3851,398.51,3531,387
04/08/20221,383.51,3861,323.51,339
04/11/20221,347.51,368.51,3451,363.5
04/12/20221,3561,389.51,3491,367.5
04/13/20221,379.51,4111,365.51,407.5
04/14/20221,429.51,4491,4211,449
04/15/20221,4341,4661,432.51,448
04/18/20221,439.51,456.51,422.51,452
04/19/20221,4681,4701,4461,463.5
04/20/20221,466.51,480.51,460.51,480.5
04/21/20221,4681,4701,4371,454
04/22/20221,4381,4651,4351,456.5
04/25/20221,4111,4341,4101,415
04/26/20221,416.51,429.51,387.51,395.5
04/27/20221,3671,392.51,3651,376
04/28/20221,398.51,4281,387.51,422.5
05/02/20221,4271,4471,4091,426
05/06/20221,446.51,4701,411.51,422
05/09/20221,3821,3921,334.51,349.5
05/10/20221,314.51,323.51,2661,285
05/11/20221,276.51,2891,253.51,283
05/12/20221,2831,3381,2811,312
05/13/20221,3111,337.51,2931,324
05/16/20221,3431,3451,3121,313
05/17/20221,3241,3571,309.51,353
05/18/20221,3551,3711,3451,368.5
05/19/20221,321.51,353.51,318.51,350
05/20/20221,3621,3741,353.51,360.5
05/23/20221,3651,3711,3491,351
05/24/20221,374.51,3911,3661,367.5
05/25/20221,373.51,3771,3641,370
05/26/20221,3801,388.51,3661,369.5
05/27/20221,3801,3801,330.51,334.5
05/30/20221,3571,3721,3451,369.5
05/31/20221,368.51,3841,345.51,353.5
06/01/20221,357.51,3871,357.51,385.5
06/02/20221,385.51,395.51,3801,388.5
06/03/20221,4121,4121,3751,384
06/06/20221,369.51,4051,364.51,404
06/07/20221,410.51,426.51,408.51,420
06/08/20221,4341,453.51,4271,452
06/09/20221,456.51,4771,4481,468.5
06/10/20221,458.51,466.51,441.51,451
06/13/20221,4181,423.51,396.51,401
06/14/20221,3711,374.51,346.51,368
06/15/20221,3601,364.51,3331,333
06/16/20221,348.51,3691,3381,345
06/17/20221,3101,3391,301.51,327
06/20/20221,3061,309.51,237.51,240
06/21/20221,2671,269.51,2371,267
06/22/20221,2761,283.51,245.51,245.5
06/23/20221,230.51,252.51,212.51,221
06/24/20221,208.51,2201,187.51,216.5
06/27/20221,2421,2421,208.51,231.5
06/28/20221,2441,2571,2331,248
06/29/20221,2541,2671,2431,245.5
06/30/20221,2371,248.51,222.51,224
07/01/20221,212.51,220.51,182.51,192
07/04/20221,212.51,2251,2071,224
07/05/20221,2441,2441,224.51,235.5
07/06/20221,1851,1991,1691,177
07/07/20221,1851,1871,1421,169
07/08/20221,1791,2031,175.51,183.5
07/11/20221,2081,2131,1981,205
07/12/20221,2021,2051,1801,180
07/13/20221,1661,183.51,1621,180
07/14/20221,170.51,1941,157.51,187.5
07/15/20221,1971,197.51,177.51,189
07/19/20221,2081,2211,2051,212.5
07/20/20221,2351,2441,2221,242
07/21/20221,2341,235.51,225.51,228.5
07/22/20221,229.51,2301,2171,224
07/25/20221,222.51,232.51,2211,226
07/26/20221,238.51,2461,2311,233.5
07/27/20221,2271,2361,2231,234
07/28/20221,2411,243.51,2291,235
07/29/20221,2451,2471,230.51,233
08/01/20221,2481,274.51,2451,272
08/02/20221,2491,255.51,233.51,243.5
08/03/20221,248.51,2561,240.51,253
08/04/20221,2501,2531,227.51,240
08/05/20221,2291,321.51,2181,311.5
08/08/20221,318.51,3551,318.51,352
08/09/20221,3501,363.51,3281,334.5
08/10/20221,3381,3441,3181,323
08/12/20221,3421,3571,340.51,352
08/15/20221,352.51,361.51,3441,357
08/16/20221,3351,3461,3281,343
08/17/20221,3531,3791,3531,376.5
08/18/20221,369.51,3741,3611,364
08/19/20221,3801,3921,3701,391.5
08/22/20221,3831,407.51,377.51,403.5
08/23/20221,4111,4131,396.51,399.5
08/24/20221,424.51,4291,413.51,420.5
08/25/20221,4201,431.51,415.51,423
08/26/20221,4181,446.51,411.51,438.5
08/29/20221,4161,438.51,4011,432
08/30/20221,446.51,4641,445.51,463
08/31/20221,4481,456.51,4391,452
09/01/20221,4301,4381,3811,390.5
09/02/20221,3911,3971,3681,379
09/05/20221,3851,399.51,373.51,396
09/06/20221,400.51,404.51,388.51,394
09/07/20221,3731,3851,3641,379.5
09/08/20221,384.51,4031,373.51,403
09/09/20221,4001,4131,3941,411
09/12/20221,4301,4321,407.51,413.5
09/13/20221,4231,426.51,4101,423
09/14/20221,407.51,422.51,3971,421
09/15/20221,416.51,421.51,409.51,415
09/16/20221,4001,410.51,3871,389.5
09/20/20221,408.51,426.51,405.51,414.5
09/21/20221,396.51,4031,3891,392.5
09/22/20221,3801,4041,379.51,400
09/26/20221,377.51,384.51,321.51,324.5
09/27/20221,3341,3541,3281,329.5
09/28/20221,321.51,3341,3021,316.5
09/29/20221,314.51,316.51,2761,299
09/30/20221,2871,2951,2651,268
10/03/20221,2741,284.51,248.51,283.5
10/04/20221,347.51,3771,339.51,374
10/05/20221,3951,3971,3661,372.5
10/06/20221,386.51,4161,383.51,388
10/07/20221,3681,378.51,363.51,364.5
10/11/20221,348.51,356.51,324.51,328
10/12/20221,3201,3231,3021,316
10/13/20221,3101,314.51,2861,286
10/14/20221,314.51,345.51,304.51,337
10/17/20221,3111,323.51,305.51,310
10/18/20221,3231,336.51,3121,320.5
10/19/20221,2981,324.51,2971,313
10/20/20221,308.51,317.51,301.51,311
10/21/20221,3021,309.51,2981,300
10/24/20221,3131,320.51,303.51,313.5
10/25/20221,3101,3341,3031,330
10/26/20221,332.51,3331,3111,314.5
10/27/20221,318.51,3191,300.51,304
10/28/20221,293.51,301.51,2791,287.5
10/31/20221,3011,3061,288.51,303
11/01/20221,3261,369.51,3241,366
11/02/20221,3681,407.51,3671,402.5
11/04/20221,4251,4581,371.51,375
11/07/20221,4001,4281,3881,425.5
11/08/20221,4301,4441,424.51,428.5
11/09/20221,4401,4621,4381,457.5
11/10/20221,4421,472.51,4381,461
11/11/20221,475.51,4841,453.51,466.5
11/14/20221,451.51,4591,435.51,439
11/15/20221,438.51,467.51,436.51,454.5
11/16/20221,4701,4961,4701,487
11/17/20221,4721,476.51,4611,468.5
11/18/20221,4711,4781,4611,464
11/21/20221,4671,5141,4671,494.5
11/22/20221,5101,551.51,5101,544
11/24/20221,558.51,588.51,5561,585.5
11/25/20221,582.51,584.51,5671,582.5
11/28/20221,5741,587.51,5401,553.5
11/29/20221,5501,5531,531.51,552.5
11/30/20221,5331,555.51,531.51,548
12/01/20221,5471,5591,536.51,544.5
12/02/20221,5191,521.51,487.51,506.5
12/05/20221,5181,5311,5091,530.5
12/06/20221,5171,5501,5171,542
12/07/20221,5351,5541,533.51,545
12/08/20221,5471,5651,5431,555.5
12/09/20221,5501,5751,5491,554.5
12/12/20221,5411,542.51,5231,527.5
12/13/20221,5551,570.51,5461,552
12/14/20221,5581,5621,549.51,557
12/15/20221,549.51,5921,547.51,590
12/16/20221,5751,5821,5621,562
12/19/20221,5551,5631,5461,549.5
12/20/20221,555.51,578.51,5201,532
12/21/20221,533.51,5421,5171,519
12/22/20221,5351,5391,5221,533
12/23/20221,510.51,5211,505.51,519.5
12/26/20221,5351,542.51,5221,538.5
12/27/20221,5501,5531,5351,536
12/28/20221,5321,540.51,526.51,536
12/29/20221,5171,5201,498.51,519.5
12/30/20221,5101,5271,5101,515