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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,576.8082
CLOSE 2,574.9918

Low

LOW 1,911

High

HIGH 3,158
DATEOPENHIGHLOWCLOSE
01/04/20242,2442,278.52,2082,278
01/05/20242,2832,312.52,276.52,291
01/09/20242,319.52,332.52,2772,297
01/10/20242,3082,347.52,303.52,334
01/11/20242,372.52,421.52,3682,399.5
01/12/20242,4382,4582,415.52,435
01/15/20242,4492,469.52,4382,464.5
01/16/20242,4792,483.52,438.52,441.5
01/17/20242,4752,544.52,474.52,484
01/18/20242,480.52,498.52,461.52,461.5
01/19/20242,511.52,516.52,4752,500
01/22/20242,510.52,5482,507.52,547.5
01/23/20242,5402,5642,5132,527
01/24/20242,539.52,539.52,4842,484
01/25/20242,4752,504.52,4682,491.5
01/26/20242,487.52,489.52,4552,459.5
01/29/20242,4812,521.52,4802,511.5
01/30/20242,5002,5082,4772,494
01/31/20242,4912,541.52,485.52,541.5
02/01/20242,5202,5462,509.52,530.5
02/02/20242,539.52,5772,4452,445
02/05/20242,4662,4662,3752,377.5
02/06/20242,369.52,377.52,3372,356
02/07/20242,3502,3882,334.52,386
02/08/20242,4052,4052,3642,384.5
02/09/20242,3702,3852,352.52,371
02/13/20242,371.52,404.52,3512,403
02/14/20242,4002,4042,365.52,386
02/15/20242,4092,413.52,3682,382
02/16/20242,4002,4382,392.52,414.5
02/19/20242,420.52,458.52,4182,458.5
02/20/20242,474.52,4762,4472,462.5
02/21/20242,4752,4972,424.52,442.5
02/22/20242,4592,4972,4552,495
02/26/20242,5452,6352,535.52,548.5
02/27/20242,5592,5602,508.52,511.5
02/28/20242,511.52,5272,4872,508.5
02/29/20242,5002,5022,461.52,472
03/01/20242,4822,5152,4822,505
03/04/20242,5152,519.52,482.52,492
03/05/20242,4802,5202,4652,512
03/06/20242,507.52,5472,485.52,547
03/07/20242,5842,624.52,529.52,537
03/08/20242,5382,558.52,513.52,531.5
03/11/20242,502.52,505.52,401.52,434
03/12/20242,3922,394.52,326.52,388.5
03/13/20242,4252,4342,348.52,369
03/14/20242,3902,4282,3722,422.5
03/15/20242,4182,475.52,4122,455.5
03/18/20242,4882,5112,4712,507.5
03/19/20242,5072,552.52,4922,551
03/21/20242,6002,6552,592.52,652.5
03/22/20242,675.52,695.52,652.52,677.5
03/25/20242,685.52,6862,6572,665
03/26/20242,6682,668.52,6372,639.5
03/27/20242,6602,707.52,643.52,643.5
03/28/20242,5912,6322,5822,610.5
03/29/20242,6152,639.52,6042,629
04/01/20242,6322,6432,5252,553.5
04/02/20242,5722,5832,543.52,563
04/03/20242,5362,5902,495.52,565.5
04/04/20242,6102,6322,5972,601
04/05/20242,5722,6192,564.52,608
04/08/20242,633.52,6422,608.52,630.5
04/09/20242,6402,6872,6332,687
04/10/20242,660.52,674.52,638.52,662.5
04/11/20242,646.52,7032,643.52,686.5
04/12/20242,692.52,6952,6552,677
04/15/20242,6952,785.52,6672,753
04/16/20242,7452,767.52,650.52,669.5
04/17/20242,6732,6752,594.52,602
04/18/20242,5802,6542,571.52,647
04/19/20242,6432,6432,563.52,597.5
04/22/20242,647.52,679.52,628.52,645.5
04/23/20242,6752,6912,647.52,657
04/24/20242,6662,708.52,661.52,703
04/25/20242,6762,7282,670.52,670.5
04/26/20242,7052,716.52,6812,706
04/30/20242,7682,8452,760.52,824
05/01/20242,802.52,851.52,7862,847.5
05/02/20242,8522,9222,8492,900.5
05/07/20242,950.52,9752,876.52,914
05/08/20242,9142,9212,8502,877
05/09/20242,9102,9502,8972,931
05/10/20242,9503,0792,949.53,056
05/13/20243,0383,0482,9903,021
05/14/20243,0183,0462,987.52,996.5
05/15/20242,984.53,0392,983.53,011
05/16/20243,0353,0412,981.53,005
05/17/20242,9753,0032,971.52,992
05/20/20242,9923,0742,9913,057
05/21/20243,0753,1213,0733,087
05/22/20243,1023,1303,0493,060
05/23/20243,0503,0853,0223,082
05/24/20243,0033,0712,9873,057
05/27/20243,0783,1043,0613,096
05/28/20243,1133,1323,0923,108
05/29/20243,1093,1373,0923,094
05/30/20243,0433,0432,9983,039
05/31/20243,0363,0753,0203,060
06/03/20243,0993,1373,0833,090
06/04/20243,0463,0683,0173,033
06/05/20242,9752,9762,9142,936
06/06/20242,9402,9662,9392,957
06/07/20242,9502,965.52,942.52,961.5
06/10/20242,961.53,0102,961.53,001
06/11/20243,0093,0493,0033,008
06/12/20242,9713,0082,9692,993.5
06/13/20242,9943,0172,9552,955
06/14/20242,9673,0442,9673,041
06/17/20243,0253,0392,9632,982
06/18/20242,9873,0232,976.52,991
06/19/20242,9913,0192,9612,977.5
06/20/20242,9482,9552,9022,941.5
06/21/20242,9322,960.52,9282,935
06/24/20242,9352,951.52,915.52,926.5
06/25/20242,9502,9892,930.52,965
06/26/20242,9582,9842,932.52,965
06/27/20242,9642,975.52,9432,955.5
06/28/20242,980.52,994.52,955.52,975.5
07/01/20243,0113,0362,9792,987.5
07/02/20243,0183,1002,988.53,093
07/03/20243,0853,0853,0313,077
07/04/20243,1123,1273,1013,127
07/05/20243,1503,1583,0953,100
07/08/20243,0803,0903,0443,047
07/09/20243,0473,0763,0373,051
07/10/20243,0513,0632,9993,033
07/11/20243,0583,0853,0383,039
07/12/20242,9853,0182,9812,997
07/16/20243,0203,0943,0113,074
07/17/20243,0993,1493,0973,138
07/18/20243,0893,1243,0773,081
07/19/20243,0733,0833,0173,040
07/22/20243,0503,0522,9902,996.5
07/23/20243,0043,0092,970.52,970.5
07/24/20242,9532,9692,9042,912
07/25/20242,8122,826.52,787.52,800
07/26/20242,7982,833.52,7672,801
07/29/20242,844.52,8892,821.52,847.5
07/30/20242,8122,8512,7902,851
07/31/20242,8092,8922,7952,860.5
08/01/20242,760.52,7702,5602,617.5
08/02/20242,4722,4902,390.52,407
08/05/20242,124.52,1471,9111,966.5
08/06/20242,256.52,2882,1022,147
08/07/20242,1002,394.52,080.52,303.5
08/08/20242,217.52,2962,2152,253
08/09/20242,332.52,3352,235.52,276.5
08/13/20242,3602,3792,334.52,360
08/14/20242,4242,445.52,392.52,403
08/15/20242,4072,4492,4062,439
08/16/20242,5392,5392,488.52,530.5
08/19/20242,498.52,5402,467.52,470.5
08/20/20242,505.52,5102,4402,480
08/21/20242,432.52,465.52,4262,462
08/22/20242,450.52,463.52,4272,456
08/23/20242,455.52,479.52,437.52,460.5
08/26/20242,441.52,4492,4052,413
08/27/20242,4202,4282,3952,415.5
08/28/20242,4102,4272,392.52,427
08/29/20242,416.52,4402,4072,430
08/30/20242,4552,4932,4492,487
09/02/20242,510.52,5182,475.52,487
09/03/20242,5132,5142,4802,489.5
09/04/20242,3912,411.52,358.52,368
09/05/20242,3092,3942,2912,350.5
09/06/20242,332.52,3482,311.52,327.5
09/09/20242,227.52,301.52,2232,301.5
09/10/20242,3072,315.52,2632,263
09/11/20242,2232,236.52,1632,192
09/12/20242,2512,272.52,2372,252.5
09/13/20242,2382,2542,2132,234.5
09/17/20242,2342,2532,1722,208
09/18/20242,2582,2582,187.52,213
09/19/20242,2452,2892,243.52,274.5
09/20/20242,3372,3372,3002,301.5
09/24/20242,3552,366.52,3312,341
09/25/20242,344.52,3832,3292,366
09/26/20242,4072,428.52,3792,428.5
09/27/20242,4282,4312,380.52,427.5
09/30/20242,2982,345.52,2962,340
10/01/20242,338.52,410.52,3302,380
10/02/20242,3742,4612,373.52,415.5
10/03/20242,515.52,515.52,4172,432.5
10/04/20242,443.52,4632,426.52,452
10/07/20242,506.52,539.52,493.52,519
10/08/20242,5002,509.52,4292,450
10/09/20242,4702,4772,400.52,414.5
10/10/20242,464.52,472.52,426.52,438.5
10/11/20242,460.52,4642,423.52,432.5
10/15/20242,4652,4652,411.52,414.5
10/16/20242,3802,4322,3632,401
10/17/20242,425.52,434.52,403.52,415
10/18/20242,434.52,434.52,3992,410.5
10/21/20242,4012,4232,382.52,394.5
10/22/20242,3952,4052,3442,366.5
10/23/20242,359.52,384.52,3522,357
10/24/20242,3182,3482,294.52,338
10/25/20242,315.52,334.52,297.52,315
10/28/20242,300.52,3622,284.52,348.5
10/29/20242,3482,373.52,3462,361
10/30/20242,3502,386.52,3462,365
10/31/20242,3602,3692,316.52,323
11/01/20242,3002,3322,2342,288.5
11/05/20242,3152,383.52,3002,350.5
11/06/20242,351.52,444.52,348.52,420.5
11/07/20242,495.52,5222,466.52,500
11/08/20242,522.52,522.52,4642,468.5
11/11/20242,474.52,493.52,454.52,468.5
11/12/20242,4792,4952,442.52,448
11/13/20242,452.52,4562,371.52,385
11/14/20242,4052,446.52,393.52,400.5
11/15/20242,4202,4502,4102,410
11/18/20242,3912,4112,3852,392
11/19/20242,3962,4342,3932,420
11/20/20242,4252,431.52,3892,398.5
11/21/20242,4082,414.52,384.52,389
11/22/20242,3972,4312,383.52,395.5
11/25/20242,419.52,4202,3892,389
11/26/20242,356.52,365.52,289.52,319.5
11/27/20242,3052,313.52,2642,271.5
11/28/20242,257.52,296.52,2522,276
11/29/20242,2562,279.52,245.52,254
12/02/20242,2512,292.52,2472,282
12/03/20242,282.52,3192,2782,309
12/04/20242,3132,324.52,2862,288
12/05/20242,2952,3032,2602,279
12/06/20242,2682,2862,2472,252
12/09/20242,2602,2692,2272,233
12/10/20242,2822,3422,272.52,297.5
12/11/20242,297.52,3142,264.52,281.5
12/12/20242,2942,3182,2882,295.5
12/13/20242,2802,306.52,267.52,288
12/16/20242,2812,2852,2592,271.5
12/17/20242,2582,2832,242.52,242.5
12/18/20242,2482,2652,2352,235
12/19/20242,2052,2482,2032,232
12/20/20242,245.52,255.52,2302,236
12/23/20242,2552,2842,241.52,284
12/24/20242,287.52,303.52,2852,295
12/25/20242,304.52,318.52,282.52,318.5
12/26/20242,3192,3512,3112,351
12/27/20242,350.52,3912,348.52,387
12/30/20242,404.52,4242,387.52,392.5