New Zealand markets open in 6 hours 5 minutes

Marubeni Corporation (8002.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,975.50+20.00 (+0.68%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,980.502,994.502,955.502,975.502,975.503,889,100
27 Jun 20242,964.002,975.502,943.002,955.502,955.503,706,600
26 Jun 20242,958.002,984.002,932.502,965.002,965.004,514,700
25 Jun 20242,950.002,989.002,930.502,965.002,965.004,763,700
24 Jun 20242,935.002,951.502,915.502,926.502,926.503,333,800
21 Jun 20242,932.002,960.502,928.002,935.002,935.008,708,700
20 Jun 20242,948.002,955.002,902.002,941.502,941.504,442,400
19 Jun 20242,991.003,019.002,961.002,977.502,977.503,532,800
18 Jun 20242,987.003,023.002,976.502,991.002,991.003,324,100
17 Jun 20243,025.003,039.002,963.002,982.002,982.003,913,700
14 Jun 20242,967.003,044.002,967.003,041.003,041.007,206,400
13 Jun 20242,994.003,017.002,955.002,955.002,955.003,763,200
12 Jun 20242,971.003,008.002,969.002,993.502,993.503,098,300
11 Jun 20243,009.003,049.003,003.003,008.003,008.003,348,300
10 Jun 20242,961.503,010.002,961.503,001.003,001.002,929,600
07 Jun 20242,950.002,965.502,942.502,961.502,961.502,391,200
06 Jun 20242,940.002,966.002,939.002,957.002,957.004,881,900
05 Jun 20242,975.002,976.002,914.002,936.002,936.006,857,800
04 Jun 20243,046.003,068.003,017.003,033.003,033.004,929,600
03 Jun 20243,099.003,137.003,083.003,090.003,090.003,630,900
31 May 20243,036.003,075.003,020.003,060.003,060.0012,262,800
30 May 20243,043.003,043.002,998.003,039.003,039.004,212,500
29 May 20243,109.003,137.003,092.003,094.003,094.003,540,400
28 May 20243,113.003,132.003,092.003,108.003,108.002,443,900
27 May 20243,078.003,104.003,061.003,096.003,096.002,930,700
24 May 20243,003.003,071.002,987.003,057.003,057.003,855,900
23 May 20243,050.003,085.003,022.003,082.003,082.003,940,100
22 May 20243,102.003,130.003,049.003,060.003,060.004,251,300
21 May 20243,075.003,121.003,073.003,087.003,087.005,033,500
20 May 20242,992.003,074.002,991.003,057.003,057.004,856,100
17 May 20242,975.003,003.002,971.502,992.002,992.004,507,100
16 May 20243,035.003,041.002,981.503,005.003,005.004,618,000
15 May 20242,984.503,039.002,983.503,011.003,011.004,822,700
14 May 20243,018.003,046.002,987.502,996.502,996.506,098,200
13 May 20243,038.003,048.002,990.003,021.003,021.005,682,000
10 May 20242,950.003,079.002,949.503,056.003,056.009,057,700
09 May 20242,910.002,950.002,897.002,931.002,931.007,086,200
08 May 20242,914.002,921.002,850.002,877.002,877.008,656,000
07 May 20242,950.502,975.002,876.502,914.002,914.0011,406,900
02 May 20242,852.002,922.002,849.002,900.502,900.5010,318,700
01 May 20242,802.502,851.502,786.002,847.502,847.506,068,400
30 Apr 20242,768.002,845.002,760.502,824.002,824.0010,498,600
26 Apr 20242,705.002,716.502,681.002,706.002,706.005,199,100
25 Apr 20242,676.002,728.002,670.502,670.502,670.504,518,300
24 Apr 20242,666.002,708.502,661.502,703.002,703.005,307,400
23 Apr 20242,675.002,691.002,647.502,657.002,657.003,313,500
22 Apr 20242,647.502,679.502,628.502,645.502,645.504,647,000
19 Apr 20242,643.002,643.002,563.502,597.502,597.507,502,400
18 Apr 20242,580.002,654.002,571.502,647.002,647.004,331,600
17 Apr 20242,673.002,675.002,594.502,602.002,602.006,221,300
16 Apr 20242,745.002,767.502,650.502,669.502,669.506,527,700
15 Apr 20242,695.002,785.502,667.002,753.002,753.009,382,700
12 Apr 20242,692.502,695.002,655.002,677.002,677.004,925,600
11 Apr 20242,646.502,703.002,643.502,686.502,686.504,921,700
10 Apr 20242,660.502,674.502,638.502,662.502,662.504,200,500
09 Apr 20242,640.002,687.002,633.002,687.002,687.005,743,900
08 Apr 20242,633.502,642.002,608.502,630.502,630.504,200,000
05 Apr 20242,572.002,619.002,564.502,608.002,608.004,796,000
04 Apr 20242,610.002,632.002,597.002,601.002,601.006,066,700
03 Apr 20242,536.002,590.002,495.502,565.502,565.506,304,400
02 Apr 20242,572.002,583.002,543.502,563.002,563.004,401,900
01 Apr 20242,632.002,643.002,525.002,553.502,553.505,378,900
29 Mar 20242,615.002,637.502,604.002,632.002,632.001,969,000
28 Mar 20242,591.002,632.002,582.002,610.502,610.505,712,600
28 Mar 202443.5 Dividend
27 Mar 20242,660.002,707.502,643.502,643.502,600.007,867,200
26 Mar 20242,668.002,668.502,637.002,639.502,596.074,432,800
25 Mar 20242,685.502,686.002,657.002,665.002,621.154,898,300
22 Mar 20242,675.502,695.502,652.502,677.502,633.447,754,100
21 Mar 20242,600.002,655.002,592.502,652.502,608.8511,014,100
19 Mar 20242,507.002,552.502,492.002,551.002,509.026,092,200
18 Mar 20242,488.002,511.002,471.002,507.502,466.245,306,000
15 Mar 20242,418.002,475.502,412.002,455.502,415.0912,367,900
14 Mar 20242,390.002,428.002,372.002,422.502,382.645,927,200
13 Mar 20242,425.002,434.002,348.502,369.002,330.025,737,200
12 Mar 20242,392.002,394.502,326.502,388.502,349.208,035,900
11 Mar 20242,502.502,505.502,401.502,434.002,393.957,446,500
08 Mar 20242,538.002,558.502,513.502,531.502,489.845,441,300
07 Mar 20242,584.002,624.502,529.502,537.002,495.258,146,800
06 Mar 20242,507.502,547.002,485.502,547.002,505.095,388,700
05 Mar 20242,480.002,520.002,465.002,512.002,470.664,344,900
04 Mar 20242,515.002,519.502,482.502,492.002,450.994,622,800
01 Mar 20242,482.002,515.002,482.002,505.002,463.784,469,100
29 Feb 20242,500.002,502.002,461.502,472.002,431.329,386,400
28 Feb 20242,511.502,527.002,487.002,508.502,467.225,882,900
27 Feb 20242,559.002,560.002,508.502,511.502,470.177,178,400
26 Feb 20242,545.002,635.002,535.502,548.502,506.5613,795,100
22 Feb 20242,459.002,497.002,455.002,495.002,453.946,362,500
21 Feb 20242,475.002,497.002,424.502,442.502,402.315,963,900
20 Feb 20242,474.502,476.002,447.002,462.502,421.985,579,000
19 Feb 20242,420.502,458.502,418.002,458.502,418.045,208,000
16 Feb 20242,400.002,438.002,392.502,414.502,374.778,964,000
15 Feb 20242,409.002,413.502,368.002,382.002,342.806,227,700
14 Feb 20242,400.002,404.002,365.502,386.002,346.744,771,600
13 Feb 20242,371.502,404.502,351.002,403.002,363.467,392,100
09 Feb 20242,370.002,385.002,352.502,371.002,331.984,989,900
08 Feb 20242,405.002,405.002,364.002,384.502,345.265,250,700
07 Feb 20242,350.002,388.002,334.502,386.002,346.746,537,900
06 Feb 20242,369.502,377.502,337.002,356.002,317.237,961,600
05 Feb 20242,466.002,466.002,375.002,377.502,338.389,980,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...