Marubeni Corporation 8002
TSE · Japan · Process Industries
¥4,832.00+8.00 (+0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4,824.00 | +2.23% | ¥4,758.00 | ¥4,843.00 | ¥4,726.00 | 5.35M |
| 2026-09-29 | ¥4,719.00 | -2.48% | ¥4,786.00 | ¥4,786.00 | ¥4,670.00 | 6.51M |
| 2026-09-28 | ¥4,839.00 | -1.57% | ¥4,933.00 | ¥4,937.00 | ¥4,822.00 | 7.21M |
| 2026-09-25 | ¥4,916.00 | +0.78% | ¥4,910.00 | ¥4,923.00 | ¥4,846.00 | 6.74M |
| 2026-09-24 | ¥4,878.00 | -1.97% | ¥5,022.00 | ¥5,024.00 | ¥4,878.00 | 6.90M |
| 2026-09-18 | ¥4,976.00 | -0.88% | ¥5,050.00 | ¥5,050.00 | ¥4,967.00 | 9.58M |
| 2026-09-17 | ¥5,020.00 | +0.64% | ¥5,024.00 | ¥5,054.00 | ¥4,990.00 | 5.59M |
| 2026-09-16 | ¥4,988.00 | +0.73% | ¥5,022.00 | ¥5,059.00 | ¥4,988.00 | 3.98M |
| 2026-09-15 | ¥4,952.00 | -2.73% | ¥5,054.00 | ¥5,070.00 | ¥4,943.00 | 5.14M |
| 2026-09-14 | ¥5,091.00 | +0.83% | ¥5,100.00 | ¥5,184.00 | ¥5,076.00 | 3.82M |
| 2026-09-11 | ¥5,049.00 | +0.60% | ¥4,868.00 | ¥5,096.00 | ¥4,868.00 | 5.63M |
| 2026-09-10 | ¥5,019.00 | -2.45% | ¥5,080.00 | ¥5,082.00 | ¥4,995.00 | 4.96M |
| 2026-09-09 | ¥5,145.00 | +1.28% | ¥5,098.00 | ¥5,199.00 | ¥5,055.00 | 3.81M |
| 2026-09-08 | ¥5,080.00 | -1.28% | ¥5,113.00 | ¥5,191.00 | ¥5,039.00 | 3.37M |
| 2026-09-07 | ¥5,146.00 | +1.44% | ¥5,125.00 | ¥5,186.00 | ¥5,100.00 | 3.85M |
| 2026-09-04 | ¥5,073.00 | -2.46% | ¥5,210.00 | ¥5,226.00 | ¥5,001.00 | 4.96M |
| 2026-09-03 | ¥5,201.00 | +2.18% | ¥5,112.00 | ¥5,261.00 | ¥5,112.00 | 4.50M |
| 2026-09-02 | ¥5,090.00 | -0.62% | ¥5,000.00 | ¥5,112.00 | ¥4,993.00 | 4.00M |
| 2026-09-01 | ¥5,122.00 | +3.94% | ¥4,920.00 | ¥5,157.00 | ¥4,907.00 | 4.98M |
| 2026-08-31 | ¥4,928.00 | +0.37% | ¥4,875.00 | ¥4,928.00 | ¥4,812.00 | 8.04M |
| 2026-08-28 | ¥4,910.00 | +0.04% | ¥4,898.00 | ¥4,949.00 | ¥4,881.00 | 3.20M |
| 2026-08-27 | ¥4,908.00 | +0.02% | ¥4,874.00 | ¥4,910.00 | ¥4,844.00 | 3.17M |
| 2026-08-26 | ¥4,907.00 | -1.01% | ¥4,925.00 | ¥4,955.00 | ¥4,884.00 | 3.02M |
| 2026-08-25 | ¥4,957.00 | -0.50% | ¥4,977.00 | ¥4,993.00 | ¥4,943.00 | 2.35M |
| 2026-08-24 | ¥4,982.00 | +1.82% | ¥4,914.00 | ¥5,007.00 | ¥4,894.00 | 3.17M |
| 2026-08-21 | ¥4,893.00 | +0.76% | ¥4,837.00 | ¥4,908.00 | ¥4,825.00 | 2.90M |
| 2026-08-20 | ¥4,856.00 | +1.25% | ¥4,790.00 | ¥4,864.00 | ¥4,765.00 | 2.71M |
| 2026-08-19 | ¥4,796.00 | -2.88% | ¥4,846.00 | ¥4,846.00 | ¥4,745.00 | 4.46M |
| 2026-08-18 | ¥4,938.00 | +0.43% | ¥4,895.00 | ¥4,969.00 | ¥4,858.00 | 2.96M |
| 2026-08-17 | ¥4,917.00 | -0.26% | ¥4,974.00 | ¥4,993.00 | ¥4,861.00 | 3.09M |
| 2026-08-14 | ¥4,930.00 | -0.84% | ¥4,973.00 | ¥5,032.00 | ¥4,930.00 | 3.92M |
| 2026-08-13 | ¥4,972.00 | -0.88% | ¥5,046.00 | ¥5,060.00 | ¥4,953.00 | 3.88M |
| 2026-08-12 | ¥5,016.00 | +1.33% | ¥5,015.00 | ¥5,029.00 | ¥4,925.00 | 4.43M |
| 2026-08-10 | ¥4,950.00 | -1.47% | ¥5,057.00 | ¥5,057.00 | ¥4,928.00 | 3.53M |
| 2026-08-07 | ¥5,024.00 | +1.78% | ¥4,993.00 | ¥5,082.00 | ¥4,966.00 | 4.97M |
| 2026-08-06 | ¥4,936.00 | +1.52% | ¥4,800.00 | ¥4,960.00 | ¥4,800.00 | 5.64M |
| 2026-08-05 | ¥4,862.00 | -1.52% | ¥4,901.00 | ¥4,922.00 | ¥4,788.00 | 8.48M |
| 2026-08-04 | ¥4,937.00 | -3.80% | ¥5,032.00 | ¥5,079.00 | ¥4,826.00 | 9.42M |
| 2026-08-03 | ¥5,132.00 | -1.33% | ¥5,111.00 | ¥5,351.00 | ¥4,985.00 | 11.85M |
| 2026-07-31 | ¥5,201.00 | +0.10% | ¥5,223.00 | ¥5,251.00 | ¥5,137.00 | 4.67M |
| 2026-07-30 | ¥5,196.00 | -0.17% | ¥5,126.00 | ¥5,241.00 | ¥5,109.00 | 3.55M |
| 2026-07-29 | ¥5,205.00 | -1.27% | ¥5,284.00 | ¥5,309.00 | ¥5,120.00 | 6.71M |
| 2026-07-28 | ¥5,272.00 | -3.27% | ¥5,393.00 | ¥5,425.00 | ¥5,228.00 | 4.62M |
| 2026-07-27 | ¥5,450.00 | +1.49% | ¥5,435.00 | ¥5,479.00 | ¥5,376.00 | 4.21M |
| 2026-07-24 | ¥5,370.00 | -0.26% | ¥5,362.00 | ¥5,422.00 | ¥5,320.00 | 3.41M |
| 2026-07-23 | ¥5,384.00 | +2.36% | ¥5,280.00 | ¥5,412.00 | ¥5,261.00 | 4.06M |
| 2026-07-22 | ¥5,260.00 | +1.27% | ¥5,214.00 | ¥5,338.00 | ¥5,198.00 | 3.75M |
| 2026-07-21 | ¥5,194.00 | +4.13% | ¥5,022.00 | ¥5,194.00 | ¥5,019.00 | 4.57M |
| 2026-07-17 | ¥4,988.00 | -1.89% | ¥5,080.00 | ¥5,176.00 | ¥4,901.00 | 5.59M |
| 2026-07-16 | ¥5,084.00 | -0.51% | ¥5,010.00 | ¥5,153.00 | ¥5,000.00 | 3.53M |
| 2026-07-15 | ¥5,110.00 | +3.86% | ¥5,000.00 | ¥5,132.00 | ¥4,999.00 | 4.24M |
| 2026-07-14 | ¥4,920.00 | +1.19% | ¥4,890.00 | ¥4,942.00 | ¥4,837.00 | 2.63M |
| 2026-07-13 | ¥4,862.00 | -0.35% | ¥4,949.00 | ¥4,960.00 | ¥4,810.00 | 2.96M |
| 2026-07-10 | ¥4,879.00 | -0.91% | ¥4,904.00 | ¥4,920.00 | ¥4,833.00 | 3.60M |
| 2026-07-09 | ¥4,924.00 | -0.75% | ¥4,900.00 | ¥4,935.00 | ¥4,873.00 | 2.68M |
| 2026-07-08 | ¥4,961.00 | -1.72% | ¥5,033.00 | ¥5,086.00 | ¥4,961.00 | 4.60M |
| 2026-07-07 | ¥5,048.00 | +0.44% | ¥5,096.00 | ¥5,162.00 | ¥5,033.00 | 6.20M |
| 2026-07-06 | ¥5,026.00 | +1.27% | ¥4,997.00 | ¥5,084.00 | ¥4,915.00 | 6.13M |
| 2026-07-03 | ¥4,963.00 | +3.27% | ¥4,866.00 | ¥4,984.00 | ¥4,837.00 | 6.31M |
| 2026-07-02 | ¥4,806.00 | +2.96% | ¥4,789.00 | ¥4,877.00 | ¥4,772.00 | 4.95M |
| 2026-07-01 | ¥4,668.00 | -0.47% | ¥4,695.00 | ¥4,701.00 | ¥4,630.00 | 3.45M |
| 2026-06-30 | ¥4,690.00 | -0.49% | ¥4,710.00 | ¥4,730.00 | ¥4,664.00 | 3.70M |
| 2026-06-29 | ¥4,713.00 | +0.45% | ¥4,792.00 | ¥4,803.00 | ¥4,677.00 | 3.80M |
| 2026-06-26 | ¥4,692.00 | +1.85% | ¥4,630.00 | ¥4,768.00 | ¥4,612.00 | 5.29M |
| 2026-06-25 | ¥4,607.00 | -1.71% | ¥4,757.00 | ¥4,757.00 | ¥4,570.00 | 5.12M |
| 2026-06-24 | ¥4,687.00 | -2.21% | ¥4,790.00 | ¥4,795.00 | ¥4,647.00 | 4.77M |
| 2026-06-23 | ¥4,793.00 | -2.44% | ¥4,947.00 | ¥4,947.00 | ¥4,789.00 | 4.38M |
| 2026-06-22 | ¥4,913.00 | +0.37% | ¥4,868.00 | ¥4,930.00 | ¥4,830.00 | 2.35M |
| 2026-06-19 | ¥4,895.00 | -0.29% | ¥4,850.00 | ¥4,907.00 | ¥4,805.00 | 4.86M |
| 2026-06-18 | ¥4,909.00 | -0.81% | ¥4,949.00 | ¥4,993.00 | ¥4,909.00 | 3.36M |
| 2026-06-17 | ¥4,949.00 | +0.57% | ¥4,981.00 | ¥5,019.00 | ¥4,886.00 | 3.99M |
| 2026-06-16 | ¥4,921.00 | -2.40% | ¥5,023.00 | ¥5,058.00 | ¥4,900.00 | 3.65M |
| 2026-06-15 | ¥5,042.00 | +2.92% | ¥5,009.00 | ¥5,174.00 | ¥4,994.00 | 4.31M |
| 2026-06-12 | ¥4,899.00 | +1.81% | ¥4,869.00 | ¥4,951.00 | ¥4,848.00 | 5.51M |
| 2026-06-11 | ¥4,812.00 | +0.35% | ¥4,780.00 | ¥4,825.00 | ¥4,713.00 | 3.91M |
| 2026-06-10 | ¥4,795.00 | -2.02% | ¥4,850.00 | ¥4,880.00 | ¥4,747.00 | 4.91M |
| 2026-06-09 | ¥4,894.00 | +0.49% | ¥4,908.00 | ¥4,945.00 | ¥4,862.00 | 3.95M |
| 2026-06-08 | ¥4,870.00 | -3.45% | ¥4,960.00 | ¥4,996.00 | ¥4,820.00 | 4.97M |
| 2026-06-05 | ¥5,044.00 | +1.53% | ¥5,018.00 | ¥5,089.00 | ¥4,983.00 | 3.34M |
| 2026-06-04 | ¥4,968.00 | -0.50% | ¥4,997.00 | ¥5,065.00 | ¥4,947.00 | 3.27M |
| 2026-06-03 | ¥4,993.00 | +1.69% | ¥4,899.00 | ¥5,039.00 | ¥4,873.00 | 4.77M |
| 2026-06-02 | ¥4,910.00 | -0.16% | ¥4,848.00 | ¥4,940.00 | ¥4,823.00 | 5.02M |
| 2026-06-01 | ¥4,918.00 | -5.35% | ¥4,981.00 | ¥4,990.00 | ¥4,833.00 | 6.72M |
| 2026-05-29 | ¥5,196.00 | -0.54% | ¥5,180.00 | ¥5,259.00 | ¥5,135.00 | 10.72M |
| 2026-05-28 | ¥5,224.00 | +0.08% | ¥5,170.00 | ¥5,264.00 | ¥5,150.00 | 4.81M |
| 2026-05-27 | ¥5,220.00 | -2.39% | ¥5,348.00 | ¥5,411.00 | ¥5,220.00 | 4.64M |
| 2026-05-26 | ¥5,348.00 | +0.68% | ¥5,297.00 | ¥5,407.00 | ¥5,221.00 | 3.51M |
| 2026-05-25 | ¥5,312.00 | +0.78% | ¥5,271.00 | ¥5,367.00 | ¥5,216.00 | 3.99M |
| 2026-05-22 | ¥5,271.00 | -1.01% | ¥5,331.00 | ¥5,356.00 | ¥5,235.00 | 4.24M |
| 2026-05-21 | ¥5,325.00 | -0.91% | ¥5,467.00 | ¥5,477.00 | ¥5,322.00 | 4.10M |