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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,079.9609
CLOSE 3,079.4177

Low

LOW 1,878

High

HIGH 4,594
DATEOPENHIGHLOWCLOSE
01/06/20252,3952,399.52,3382,372
01/07/20252,3692,3752,3372,361.5
01/08/20252,3452,355.52,315.52,321
01/09/20252,3142,315.52,2412,247
01/10/20252,2472,2732,2322,233
01/14/20252,2342,255.52,2272,245.5
01/15/20252,2632,2922,2592,268.5
01/16/20252,289.52,2902,246.52,246.5
01/17/20252,2272,2442,2082,236.5
01/20/20252,250.52,2812,245.52,263.5
01/21/20252,2902,2912,2412,253
01/22/20252,270.52,2732,2472,249.5
01/23/20252,2882,292.52,246.52,264
01/24/20252,2712,309.52,2692,279.5
01/27/20252,3112,316.52,279.52,288
01/28/20252,2842,302.52,2682,293
01/29/20252,3152,3242,291.52,298.5
01/30/20252,2992,331.52,2942,329
01/31/20252,3222,3302,3032,318
02/03/20252,2762,296.52,2582,276
02/04/20252,299.52,3002,2592,272.5
02/05/20252,3002,4052,273.52,307
02/06/20252,3562,4492,3502,399.5
02/07/20252,3712,3902,3302,360
02/10/20252,346.52,3482,313.52,331
02/12/20252,3302,3322,3042,312.5
02/13/20252,3382,3682,337.52,344.5
02/14/20252,353.52,3622,3112,315
02/17/20252,3252,3572,3172,345
02/18/20252,3452,3482,3022,304
02/19/20252,3072,330.52,2862,288
02/20/20252,285.52,2922,248.52,263
02/21/20252,2502,289.52,2432,289.5
02/25/20252,3662,491.52,333.52,460
02/26/20252,4502,450.52,371.52,400.5
02/27/20252,3922,430.52,3812,383
02/28/20252,350.52,385.52,3362,347.5
03/03/20252,3832,429.52,362.52,414
03/04/20252,409.52,4192,369.52,378
03/05/20252,383.52,444.52,375.52,444.5
03/06/20252,4692,4832,436.52,442
03/07/20252,3852,4142,378.52,404.5
03/10/20252,410.52,4402,4052,405
03/11/20252,3802,3902,3202,370.5
03/12/20252,3512,3942,3512,384
03/13/20252,3892,4052,381.52,384
03/14/20252,3712,4092,3712,400
03/17/20252,420.52,446.52,419.52,439
03/18/20252,5502,5802,521.52,525
03/19/20252,5492,616.52,5412,588.5
03/21/20252,567.52,5872,5402,545.5
03/24/20252,5552,5652,5022,530
03/25/20252,5462,5552,5212,540.5
03/26/20252,5672,5682,5332,552
03/27/20252,5342,5632,5202,563
03/28/20252,512.52,5232,466.52,484
03/31/20252,4002,408.52,353.52,379.5
04/01/20252,4202,4272,3862,396
04/02/20252,4032,4082,351.52,373
04/03/20252,249.52,3032,249.52,287.5
04/04/20252,2132,2492,127.52,182
04/07/20251,9022,0131,8781,958
04/08/20252,0502,1482,0502,107
04/09/20252,074.52,093.52,007.52,033.5
04/10/20252,2732,2732,2042,231.5
04/11/20252,1402,2162,1252,199
04/14/20252,2202,245.52,212.52,212.5
04/15/20252,2492,2622,2312,232.5
04/16/20252,219.52,244.52,200.52,219.5
04/17/20252,224.52,257.52,224.52,253.5
04/18/20252,2742,2852,258.52,281
04/21/20252,2792,2942,262.52,284.5
04/22/20252,3002,4002,2992,372.5
04/23/20252,422.52,444.52,398.52,432
04/24/20252,4652,4932,451.52,465.5
04/25/20252,478.52,511.52,475.52,495
04/28/20252,519.52,544.52,516.52,525.5
04/30/20252,5332,539.52,5142,528
05/01/20252,5002,5292,4922,527
05/02/20252,521.52,6132,4752,536
05/07/20252,6502,7032,6402,698
05/08/20252,688.52,692.52,6502,679
05/09/20252,7232,767.52,696.52,744
05/12/20252,768.52,7822,7352,766.5
05/13/20252,840.52,843.52,784.52,787.5
05/14/20252,7902,794.52,7442,771
05/15/20252,7712,8082,7412,800.5
05/16/20252,800.52,819.52,7842,810
05/19/20252,8252,8352,7912,793.5
05/20/20252,8102,8312,7582,779
05/21/20252,7852,804.52,771.52,804.5
05/22/20252,8052,8072,7542,761
05/23/20252,7612,7962,7602,789
05/26/20252,7902,7992,7622,766
05/27/20252,7702,7892,7652,779.5
05/28/20252,879.52,8882,835.52,857
05/29/20252,8872,9462,876.52,931
05/30/20252,9202,9542,901.52,945
06/02/20252,934.52,9382,8992,924
06/03/20252,9232,935.52,8612,861
06/04/20252,894.52,9192,8782,884.5
06/05/20252,849.52,857.52,8242,836.5
06/06/20252,849.52,855.52,8372,841
06/09/20252,8802,889.52,8302,830
06/10/20252,8252,854.52,8242,839.5
06/11/20252,849.52,8902,832.52,868.5
06/12/20252,8692,894.52,864.52,880
06/13/20252,9022,907.52,8282,839
06/16/20252,8892,9572,8772,923
06/17/20252,9222,9412,9072,910.5
06/18/20252,9102,961.52,9102,945.5
06/19/20252,9492,969.52,9112,912.5
06/20/20252,9002,9122,8692,869
06/23/20252,8602,8772,8542,859.5
06/24/20252,8902,9052,835.52,848.5
06/25/20252,8552,855.52,7952,832.5
06/26/20252,830.52,855.52,8232,847
06/27/20252,8712,9062,865.52,886
06/30/20252,912.52,9282,887.52,913
07/01/20252,8922,914.52,876.52,890
07/02/20252,8802,9272,8792,921.5
07/03/20252,921.52,982.52,9092,967.5
07/04/20252,9763,0072,927.52,956
07/07/20253,0063,0272,946.52,959.5
07/08/20252,9702,9922,947.52,982.5
07/09/20253,0093,0172,985.52,996.5
07/10/20252,9942,9952,9562,992.5
07/11/20253,0133,0252,9842,990
07/14/20252,991.53,0052,969.52,984
07/15/20252,966.52,974.52,9402,940
07/16/20252,9452,957.52,9142,926.5
07/17/20252,9192,938.52,900.52,933
07/18/20252,9402,9432,9262,928
07/22/20252,9282,9682,9012,950
07/23/20253,0003,0682,9873,052
07/24/20253,0703,1223,0693,109
07/25/20253,1003,1033,0743,090
07/28/20253,0873,0883,0483,064
07/29/20253,0443,0493,0173,032
07/30/20253,0343,0653,0243,060
07/31/20253,0943,1233,0923,113
08/01/20253,1223,1543,0223,046
08/04/20253,0103,0222,9703,022
08/05/20253,0593,0663,0373,060
08/06/20253,0653,1453,0643,144
08/07/20253,1403,1933,1263,169
08/08/20253,1983,2623,1933,233
08/12/20253,2803,3213,2623,292
08/13/20253,3143,3173,2773,278
08/14/20253,2613,2623,1853,191
08/15/20253,2063,2453,1923,236
08/18/20253,2363,2723,2303,248
08/19/20253,2723,3143,2543,292
08/20/20253,2853,3123,2713,276
08/21/20253,2803,2983,2643,279
08/22/20253,2803,3113,2623,305
08/25/20253,3293,3753,3023,322
08/26/20253,3163,3413,2683,326
08/27/20253,3653,3733,3153,336
08/28/20253,3333,4273,3123,375
08/29/20253,3713,4023,3443,382
09/01/20253,3703,3973,3293,372
09/02/20253,3783,4733,3733,459
09/03/20253,4503,5053,3963,410
09/04/20253,4103,4303,4003,428
09/05/20253,4883,4923,4433,467
09/08/20253,5143,5603,4973,543
09/09/20253,5413,5543,5003,503
09/10/20253,5063,5213,4953,518
09/11/20253,5083,5173,4673,496
09/12/20253,5203,5363,5073,514
09/16/20253,5843,6243,5783,598
09/17/20253,5853,5953,5283,557
09/18/20253,5603,6093,5323,599
09/19/20253,6253,6833,6003,616
09/22/20253,6283,6683,6233,645
09/24/20253,6553,6663,6223,656
09/25/20253,6763,7163,6563,703
09/26/20253,7333,7773,7133,723
09/29/20253,6713,6713,6143,624
09/30/20253,6363,7103,6033,698
10/01/20253,6803,7023,6113,657
10/02/20253,6453,7393,6423,724
10/03/20253,7343,7603,7243,745
10/06/20253,9063,9073,8253,866
10/07/20253,8983,9073,8343,844
10/08/20253,9003,9193,8193,841
10/09/20253,8523,8723,8193,852
10/10/20253,8203,8803,7813,805
10/14/20253,7243,7523,6103,620
10/15/20253,6503,6703,6253,670
10/16/20253,6793,6823,5723,604
10/17/20253,5803,6013,5703,598
10/20/20253,6453,6613,6143,652
10/21/20253,6613,7093,6553,681
10/22/20253,7113,7483,6563,735
10/23/20253,7393,7753,7123,762
10/24/20253,8123,8363,7523,770
10/27/20253,8243,8493,8113,848
10/28/20253,8393,8463,7653,765
10/29/20253,7613,7643,6903,698
10/30/20253,7273,7803,7053,771
10/31/20253,8003,8123,7463,800
11/04/20253,8493,9643,7983,839
11/05/20253,8173,8793,7023,874
11/06/20253,8823,9343,8623,928
11/07/20253,8803,9703,8753,955
11/10/20253,9924,0133,9213,934
11/11/20253,9763,9923,8923,900
11/12/20253,9043,9983,9033,994
11/13/20254,0114,0524,0094,041
11/14/20254,0004,0373,9604,037
11/17/20254,0194,0323,9503,950
11/18/20253,9163,9353,7853,791
11/19/20253,8153,8183,7373,761
11/20/20253,8153,8583,7903,790
11/21/20253,7503,8423,7403,825
11/25/20253,9493,9533,8663,912
11/26/20254,0014,0743,9764,036
11/27/20254,0744,1244,0514,086
11/28/20254,0704,1314,0414,119
12/01/20254,1204,1384,0324,059
12/02/20254,0604,0844,0424,054
12/03/20254,0774,1604,0684,114
12/04/20254,1364,2594,1314,259
12/05/20254,2064,2454,2014,243
12/08/20254,2804,3554,2534,333
12/09/20254,3494,3974,3164,362
12/10/20254,3944,5034,3804,426
12/11/20254,4744,4774,3964,435
12/12/20254,4884,5944,4744,578
12/15/20254,5764,5794,5164,550
12/16/20254,5104,5304,3724,392
12/17/20254,3844,3844,3004,312
12/18/20254,2584,2964,2114,240
12/19/20254,2854,3604,2754,344
12/22/20254,3834,4124,3564,358
12/23/20254,3604,4194,3394,368
12/24/20254,3604,3684,3204,331
12/25/20254,3474,3514,3104,351
12/26/20254,3404,3544,3164,331
12/29/20254,3224,3634,3144,362
12/30/20254,3544,3754,3244,353