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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,117.2439
CLOSE 2,118.4472

Low

LOW 1,476

High

HIGH 2,705
DATEOPENHIGHLOWCLOSE
01/04/20231,503.51,5061,4791,484.5
01/05/20231,484.51,4961,4761,489
01/06/20231,4841,494.51,479.51,483.5
01/10/20231,4881,4951,4831,487.5
01/11/20231,491.51,509.51,4851,507
01/12/20231,5081,5231,5031,514
01/13/20231,5101,525.51,508.51,518.5
01/16/20231,507.51,5101,491.51,499.5
01/17/20231,506.51,519.51,504.51,517.5
01/18/20231,5231,550.51,510.51,550.5
01/19/20231,538.51,544.51,5261,528
01/20/20231,5281,5481,526.51,544
01/23/20231,562.51,5661,548.51,564
01/24/20231,576.51,6061,573.51,594.5
01/25/20231,5801,6041,5741,592.5
01/26/20231,598.51,612.51,591.51,597.5
01/27/20231,6101,6211,6071,618
01/30/20231,619.51,621.51,5911,597.5
01/31/20231,6081,608.51,586.51,586.5
02/01/20231,6021,615.51,597.51,603
02/02/20231,6111,612.51,567.51,576.5
02/03/20231,5501,647.51,5281,646
02/06/20231,7001,7191,6811,715.5
02/07/20231,715.51,7491,7011,738
02/08/20231,7431,7651,7321,740
02/09/20231,7451,771.51,743.51,765.5
02/10/20231,765.51,8051,758.51,768.5
02/13/20231,7701,7731,746.51,749
02/14/20231,7561,764.51,7451,753.5
02/15/20231,7611,773.51,7511,755
02/16/20231,7641,7671,7451,749.5
02/17/20231,7241,7571,721.51,755
02/20/20231,7611,7641,7551,758.5
02/21/20231,759.51,787.51,7561,773
02/22/20231,7601,767.51,7471,750
02/24/20231,7521,7551,7431,751
02/27/20231,746.51,7621,7391,753.5
02/28/20231,762.51,7631,7311,740
03/01/20231,7511,791.51,7511,789
03/02/20231,7981,825.51,7871,794
03/03/20231,816.51,871.51,8101,867.5
03/06/20231,8931,9151,886.51,911
03/07/20231,9081,928.51,892.51,916.5
03/08/20231,910.51,931.51,907.51,912
03/09/20231,9301,9331,9131,922
03/10/20231,883.51,903.51,8741,874.5
03/13/20231,8361,839.51,8141,837
03/14/20231,7971,798.51,7421,761
03/15/20231,8011,804.51,766.51,774.5
03/16/20231,708.51,7201,6891,692
03/17/20231,712.51,7271,688.51,725
03/20/20231,721.51,7261,691.51,695.5
03/22/20231,7421,744.51,720.51,727
03/23/20231,715.51,732.51,698.51,726.5
03/24/20231,713.51,7211,7061,720
03/27/20231,7361,751.51,7111,740.5
03/28/20231,7651,782.51,746.51,762.5
03/29/20231,7651,7821,756.51,782
03/30/20231,7421,757.51,733.51,750
03/31/20231,762.51,802.51,7611,795.5
04/03/20231,810.51,828.51,7931,809
04/04/20231,8091,822.51,7901,794
04/05/20231,754.51,772.51,7301,740.5
04/06/20231,7271,7531,7191,737
04/07/20231,743.51,762.51,741.51,757.5
04/10/20231,772.51,7801,762.51,768.5
04/11/20231,7841,859.51,776.51,849
04/12/20231,881.51,9181,8781,904
04/13/20231,9151,918.51,8741,897
04/14/20231,9261,986.51,9171,957
04/17/20231,9491,9491,9151,933.5
04/18/20231,9351,9571,927.51,943.5
04/19/20231,959.51,9721,9341,949.5
04/20/20231,935.51,939.51,9161,934.5
04/21/20231,9231,948.51,918.51,939
04/24/20231,9461,9471,928.51,935
04/25/20231,9481,9551,9211,923.5
04/26/20231,9131,9141,887.51,899
04/27/20231,8851,917.51,880.51,917.5
04/28/20231,9321,9341,8901,920
05/01/20231,9431,962.51,935.51,939.5
05/02/20231,949.51,955.51,905.51,912
05/08/20231,9091,929.51,8811,914
05/09/20231,895.51,947.51,8781,947.5
05/10/20231,9601,971.51,933.51,936
05/11/20231,921.51,944.51,912.51,943
05/12/20231,9431,951.51,9171,920.5
05/15/20231,9341,953.51,9321,953.5
05/16/20231,9601,963.51,927.51,934.5
05/17/20231,9181,923.51,901.51,911
05/18/20231,934.51,965.51,932.51,963.5
05/19/20231,9782,0191,976.51,986.5
05/22/20231,979.51,9951,9641,991
05/23/20231,9992,0271,955.51,959.5
05/24/20231,964.51,990.51,961.51,965.5
05/25/20231,9601,9791,9531,957.5
05/26/20231,977.52,037.51,975.52,030.5
05/29/20232,080.52,122.52,0762,108.5
05/30/20232,1192,1422,0962,129.5
05/31/20232,1112,111.51,990.51,992
06/01/20232,0082,0251,994.52,008
06/02/20232,0382,0542,020.52,053
06/05/20232,1022,1082,085.52,095
06/06/20232,085.52,1502,0722,150
06/07/20232,1622,1732,104.52,109
06/08/20232,1232,1492,105.52,123.5
06/09/20232,1502,2242,1412,221.5
06/12/20232,2152,247.52,203.52,243.5
06/13/20232,2602,3112,2552,298
06/14/20232,3482,4052,330.52,382.5
06/15/20232,3922,4292,3592,403
06/16/20232,4042,4712,381.52,454
06/19/20232,492.52,4952,423.52,459.5
06/20/20232,512.52,588.52,4612,505.5
06/21/20232,469.52,562.52,4652,531.5
06/22/20232,556.52,6612,554.52,635
06/23/20232,6852,7052,5002,545
06/26/20232,4902,5312,443.52,488.5
06/27/20232,4702,5102,390.52,424
06/28/20232,4532,4982,4152,497
06/29/20232,4882,5292,4722,488
06/30/20232,4702,4832,420.52,440
07/03/20232,4542,487.52,4542,483.5
07/04/20232,4592,466.52,4312,461.5
07/05/20232,4502,4892,4392,481
07/06/20232,452.52,4632,427.52,456.5
07/07/20232,4192,436.52,400.52,400.5
07/10/20232,4142,437.52,379.52,395
07/11/20232,4142,4162,363.52,372.5
07/12/20232,382.52,392.52,300.52,307.5
07/13/20232,303.52,379.52,267.52,362
07/14/20232,3612,3812,308.52,353.5
07/18/20232,3472,3942,343.52,386
07/19/20232,4172,436.52,392.52,418.5
07/20/20232,422.52,4492,4162,431.5
07/21/20232,4012,4432,382.52,434
07/24/20232,4502,4782,4342,463.5
07/25/20232,4522,457.52,435.52,454
07/26/20232,4582,462.52,4192,429
07/27/20232,4302,462.52,4242,460
07/28/20232,4302,4572,3812,436
07/31/20232,478.52,5172,473.52,513.5
08/01/20232,5242,5542,4572,508
08/02/20232,4632,4762,436.52,449
08/03/20232,4152,444.52,4062,426
08/04/20232,4152,517.52,4022,504.5
08/07/20232,454.52,455.52,392.52,429
08/08/20232,4302,4582,417.52,454.5
08/09/20232,4402,4522,424.52,436
08/10/20232,4322,470.52,4272,455
08/14/20232,446.52,4492,398.52,409.5
08/15/20232,4392,4572,4282,428
08/16/20232,3882,3882,347.52,351
08/17/20232,3232,3282,259.52,304.5
08/18/20232,2692,325.52,2682,315
08/21/20232,316.52,344.52,304.52,310.5
08/22/20232,3432,3612,3342,352
08/23/20232,329.52,3442,324.52,340.5
08/24/20232,3482,349.52,321.52,333
08/25/20232,307.52,318.52,294.52,315
08/28/20232,3412,3502,321.52,349.5
08/29/20232,3572,3602,3322,339.5
08/30/20232,3592,3682,3392,342.5
08/31/20232,3382,384.52,330.52,384.5
09/01/20232,3702,428.52,365.52,419.5
09/04/20232,4282,4842,4262,484
09/05/20232,483.52,4892,454.52,487.5
09/06/20232,4692,5052,4692,476.5
09/07/20232,4852,5202,4732,473
09/08/20232,440.52,4752,4302,437
09/11/20232,4662,480.52,450.52,460.5
09/12/20232,4802,4822,4352,451.5
09/13/20232,4502,458.52,4372,442.5
09/14/20232,4402,494.52,4402,488.5
09/15/20232,5062,5592,501.52,542.5
09/19/20232,5232,539.52,5022,539
09/20/20232,545.52,5512,517.52,529
09/21/20232,517.52,5342,495.52,501
09/22/20232,4602,474.52,4242,456
09/25/20232,4802,4902,4582,467.5
09/26/20232,4852,4852,438.52,454.5
09/27/20232,4352,454.52,410.52,453
09/28/20232,4172,4462,385.52,399
09/29/20232,3882,396.52,317.52,332
10/02/20232,3462,381.52,3302,331
10/03/20232,3012,311.52,2682,278
10/04/20232,2112,215.52,143.52,155
10/05/20232,1712,2012,1322,186
10/06/20232,1992,2322,1842,195
10/10/20232,3022,320.52,2762,299.5
10/11/20232,295.52,304.52,2762,283.5
10/12/20232,2842,325.52,283.52,319
10/13/20232,296.52,315.52,2812,292.5
10/16/20232,280.52,3032,2582,271.5
10/17/20232,2992,302.52,2612,270.5
10/18/20232,276.52,290.52,2392,260
10/19/20232,2202,233.52,1942,209.5
10/20/20232,1802,223.52,1712,215.5
10/23/20232,200.52,2042,173.52,173.5
10/24/20232,199.52,211.52,1222,181
10/25/20232,1992,2392,191.52,194
10/26/20232,167.52,202.52,1622,185
10/27/20232,2062,2222,186.52,220.5
10/30/20232,1932,1942,1402,170
10/31/20232,1962,2002,1472,178
11/01/20232,2502,2752,2322,249
11/02/20232,2902,3302,234.52,284
11/06/20232,3502,360.52,323.52,336
11/07/20232,3412,363.52,3152,316.5
11/08/20232,3112,316.52,2332,254.5
11/09/20232,2582,3082,2512,302.5
11/10/20232,291.52,3602,290.52,360
11/13/20232,387.52,399.52,3502,357
11/14/20232,3712,3852,3592,359.5
11/15/20232,4012,413.52,385.52,401
11/16/20232,4002,4152,3662,372.5
11/17/20232,3512,3802,3432,380
11/20/20232,3842,3962,3362,339
11/21/20232,3392,339.52,287.52,295
11/22/20232,2902,335.52,285.52,320
11/24/20232,3432,349.52,3272,335.5
11/27/20232,3472,352.52,3202,331.5
11/28/20232,335.52,346.52,307.52,330
11/29/20232,301.52,329.52,2952,295
11/30/20232,2802,3102,252.52,307
12/01/20232,3302,377.52,3302,369
12/04/20232,352.52,352.52,3112,327
12/05/20232,3212,3392,310.52,314
12/06/20232,3142,352.52,312.52,346.5
12/07/20232,3302,3382,282.52,298
12/08/20232,2682,2702,223.52,226.5
12/11/20232,2632,291.52,2582,282
12/12/20232,2902,2932,2642,264
12/13/20232,269.52,2782,240.52,255
12/14/20232,239.52,2492,195.52,209
12/15/20232,2162,241.52,210.52,222.5
12/18/20232,1952,217.52,1812,209.5
12/19/20232,1922,2382,180.52,222.5
12/20/20232,237.52,264.52,2372,249.5
12/21/20232,2202,2212,203.52,211
12/22/20232,211.52,233.52,209.52,215
12/25/20232,2442,244.52,211.52,215.5
12/26/20232,2142,2202,204.52,219.5
12/27/20232,228.52,2482,2282,242.5
12/28/20232,2302,242.52,224.52,237
12/29/20232,241.52,2532,2142,228.5