Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Marubeni Corporation (8002.T)

2,536.00
+9.00
+(0.36%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,521.502,613.002,475.002,536.002,536.0019,837,800
May 1, 20252,500.002,529.002,492.002,527.002,527.007,279,500
Apr 30, 20252,533.002,539.502,514.002,528.002,528.006,521,200
Apr 28, 20252,519.502,544.502,516.502,525.502,525.504,786,600
Apr 25, 20252,478.502,511.502,475.502,495.002,495.005,396,000
Apr 24, 20252,465.002,493.002,451.502,465.502,465.506,860,600
Apr 23, 20252,422.502,444.502,398.502,432.002,432.007,711,800
Apr 22, 20252,300.002,400.002,299.002,372.502,372.506,338,000
Apr 21, 20252,279.002,294.002,262.502,284.502,284.503,854,600
Apr 18, 20252,274.002,285.002,258.502,281.002,281.002,940,300
Apr 17, 20252,224.502,257.502,224.502,253.502,253.503,899,600
Apr 16, 20252,219.502,244.502,200.502,219.502,219.503,559,600
Apr 15, 20252,249.002,262.002,231.002,232.502,232.503,794,100
Apr 14, 20252,220.002,245.502,212.502,212.502,212.504,051,800
Apr 11, 20252,140.002,216.002,125.002,199.002,199.007,270,200
Apr 10, 20252,273.002,273.002,204.002,231.502,231.508,908,700
Apr 9, 20252,074.502,093.502,007.502,033.502,033.508,222,300
Apr 8, 20252,050.002,148.002,050.002,107.002,107.007,858,400
Apr 7, 20251,902.002,013.001,878.001,958.001,958.0013,768,200
Apr 4, 20252,213.002,249.002,127.502,182.002,182.0010,018,900
Apr 3, 20252,249.502,303.002,249.502,287.502,287.508,911,600
Apr 2, 20252,403.002,408.002,351.502,373.002,373.004,514,600
Apr 1, 20252,420.002,427.002,386.002,396.002,396.004,554,400
Mar 31, 20252,400.002,408.502,353.502,379.502,379.506,847,200
Mar 28, 20252,512.502,523.002,466.502,484.002,484.005,350,600
Mar 27, 20252,534.002,563.002,520.002,563.002,563.005,787,700
Mar 26, 20252,567.002,568.002,533.002,552.002,552.004,429,000
Mar 25, 20252,546.002,555.002,521.002,540.502,540.504,111,700
Mar 24, 20252,555.002,565.002,502.002,530.002,530.004,888,200
Mar 21, 20252,567.502,587.002,540.002,545.502,545.509,131,400
Mar 19, 20252,549.002,616.502,541.002,588.502,588.509,148,300
Mar 18, 20252,550.002,580.002,521.502,525.002,525.0014,240,800
Mar 17, 20252,420.502,446.502,419.502,439.002,439.004,297,400
Mar 14, 20252,371.002,409.002,371.002,400.002,400.004,204,900
Mar 13, 20252,389.002,405.002,381.502,384.002,384.003,341,600
Mar 12, 20252,351.002,394.002,351.002,384.002,384.004,186,000
Mar 11, 20252,380.002,390.002,320.002,370.502,370.508,651,600
Mar 10, 20252,410.502,440.002,405.002,405.002,405.004,641,500
Mar 7, 20252,385.002,414.002,378.502,404.502,404.506,252,300
Mar 6, 20252,469.002,483.002,436.502,442.002,442.005,841,900
Mar 5, 20252,383.502,444.502,375.502,444.502,444.507,709,600
Mar 4, 20252,409.502,419.002,369.502,378.002,378.005,278,700
Mar 3, 20252,383.002,429.502,362.502,414.002,414.006,234,900
Feb 28, 20252,350.502,385.502,336.002,347.502,347.509,579,700
Feb 27, 20252,392.002,430.502,381.002,383.002,383.008,207,700
Feb 26, 20252,450.002,450.502,371.502,400.502,400.5013,501,800
Feb 25, 20252,366.002,491.502,333.502,460.002,460.0018,882,000
Feb 21, 20252,250.002,289.502,243.002,289.502,289.504,405,300
Feb 20, 20252,285.502,292.002,248.502,263.002,263.004,645,100
Feb 19, 20252,307.002,330.502,286.002,288.002,288.004,596,800
Feb 18, 20252,345.002,348.002,302.002,304.002,304.004,126,900
Feb 17, 20252,325.002,357.002,317.002,345.002,345.003,678,600
Feb 14, 20252,353.502,362.002,311.002,315.002,315.003,577,500
Feb 13, 20252,338.002,368.002,337.502,344.502,344.503,423,800
Feb 12, 20252,330.002,332.002,304.002,312.502,312.504,196,800
Feb 10, 20252,346.502,348.002,313.502,331.002,331.003,534,200
Feb 7, 20252,371.002,390.002,330.002,360.002,360.006,236,300
Feb 6, 20252,356.002,449.002,350.002,399.502,399.5010,458,200
Feb 5, 20252,300.002,405.002,273.502,307.002,307.0021,712,900
Feb 4, 20252,299.502,300.002,259.002,272.502,272.504,898,100
Feb 3, 20252,276.002,296.502,258.002,276.002,276.005,703,100
Jan 31, 20252,322.002,330.002,303.002,318.002,318.004,116,900
Jan 30, 20252,299.002,331.502,294.002,329.002,329.003,062,400
Jan 29, 20252,315.002,324.002,291.502,298.502,298.502,957,700
Jan 28, 20252,284.002,302.502,268.002,293.002,293.002,454,900
Jan 27, 20252,311.002,316.502,279.502,288.002,288.002,367,700
Jan 24, 20252,271.002,309.502,269.002,279.502,279.503,580,600
Jan 23, 20252,288.002,292.502,246.502,264.002,264.002,607,400
Jan 22, 20252,270.502,273.002,247.002,249.502,249.502,517,100
Jan 21, 20252,290.002,291.002,241.002,253.002,253.001,960,200
Jan 20, 20252,250.502,281.002,245.502,263.502,263.501,956,600
Jan 17, 20252,227.002,244.002,208.002,236.502,236.503,518,000
Jan 16, 20252,289.502,290.002,246.502,246.502,246.503,191,300
Jan 15, 20252,263.002,292.002,259.002,268.502,268.503,602,100
Jan 14, 20252,234.002,255.502,227.002,245.502,245.503,798,600
Jan 10, 20252,247.002,273.002,232.002,233.002,233.003,163,300
Jan 9, 20252,314.002,315.502,241.002,247.002,247.004,971,800
Jan 8, 20252,345.002,355.502,315.502,321.002,321.004,107,900
Jan 7, 20252,369.002,375.002,337.002,361.502,361.503,706,500
Jan 6, 20252,395.002,399.502,338.002,372.002,372.005,649,600
Dec 30, 20242,404.502,424.002,387.502,392.502,392.503,915,500
Dec 27, 20242,350.502,391.002,348.502,387.002,387.003,687,700
Dec 26, 20242,319.002,351.002,311.002,351.002,351.004,186,800
Dec 25, 20242,304.502,318.502,282.502,318.502,318.503,245,600
Dec 24, 20242,287.502,303.502,285.002,295.002,295.003,391,300
Dec 23, 20242,255.002,284.002,241.502,284.002,284.004,227,700
Dec 20, 20242,245.502,255.502,230.002,236.002,236.004,522,800
Dec 19, 20242,205.002,248.002,203.002,232.002,232.002,894,500
Dec 18, 20242,248.002,265.002,235.002,235.002,235.002,802,800
Dec 17, 20242,258.002,283.002,242.502,242.502,242.502,821,700
Dec 16, 20242,281.002,285.002,259.002,271.502,271.502,176,500
Dec 13, 20242,280.002,306.502,267.502,288.002,288.004,389,400
Dec 12, 20242,294.002,318.002,288.002,295.502,295.503,913,500
Dec 11, 20242,297.502,314.002,264.502,281.502,281.503,981,700
Dec 10, 20242,282.002,342.002,272.502,297.502,297.507,036,500
Dec 9, 20242,260.002,269.002,227.002,233.002,233.005,027,100
Dec 6, 20242,268.002,286.002,247.002,252.002,252.003,333,700
Dec 5, 20242,295.002,303.002,260.002,279.002,279.004,094,100
Dec 4, 20242,313.002,324.502,286.002,288.002,288.003,202,400
Dec 3, 20242,282.502,319.002,278.002,309.002,309.005,251,200
Dec 2, 20242,251.002,292.502,247.002,282.002,282.002,800,500
Nov 29, 20242,256.002,279.502,245.502,254.002,254.003,243,800
Nov 28, 20242,257.502,296.502,252.002,276.002,276.004,938,000
Nov 27, 20242,305.002,313.502,264.002,271.502,271.503,719,300
Nov 26, 20242,356.502,365.502,289.502,319.502,319.505,955,000
Nov 25, 20242,419.502,420.002,389.002,389.002,389.003,917,500
Nov 22, 20242,397.002,431.002,383.502,395.502,395.503,570,100
Nov 21, 20242,408.002,414.502,384.502,389.002,389.002,205,600
Nov 20, 20242,425.002,431.502,389.002,398.502,398.502,374,900
Nov 19, 20242,396.002,434.002,393.002,420.002,420.002,793,500
Nov 18, 20242,391.002,411.002,385.002,392.002,392.002,968,300
Nov 15, 20242,420.002,450.002,410.002,410.002,410.003,744,000
Nov 14, 20242,405.002,446.502,393.502,400.502,400.503,728,000
Nov 13, 20242,452.502,456.002,371.502,385.002,385.005,093,400
Nov 12, 20242,479.002,495.002,442.502,448.002,448.003,709,100
Nov 11, 20242,474.502,493.502,454.502,468.502,468.502,998,700
Nov 8, 20242,522.502,522.502,464.002,468.502,468.503,937,900
Nov 7, 20242,495.502,522.002,466.502,500.002,500.008,167,200
Nov 6, 20242,351.502,444.502,348.502,420.502,420.507,126,000
Nov 5, 20242,315.002,383.502,300.002,350.502,350.506,269,800
Nov 1, 20242,300.002,332.002,234.002,288.502,288.509,408,800
Oct 31, 20242,360.002,369.002,316.502,323.002,323.006,724,900
Oct 30, 20242,350.002,386.502,346.002,365.002,365.007,185,000
Oct 29, 20242,348.002,373.502,346.002,361.002,361.002,622,800
Oct 28, 20242,300.502,362.002,284.502,348.502,348.503,592,700
Oct 25, 20242,315.502,334.502,297.502,315.002,315.003,601,700
Oct 24, 20242,318.002,348.002,294.502,338.002,338.003,479,000
Oct 23, 20242,359.502,384.502,352.002,357.002,357.002,381,000
Oct 22, 20242,395.002,405.002,344.002,366.502,366.503,532,700
Oct 21, 20242,401.002,423.002,382.502,394.502,394.502,432,500
Oct 18, 20242,434.502,434.502,399.002,410.502,410.502,317,800
Oct 17, 20242,425.502,434.502,403.502,415.002,415.004,311,800
Oct 16, 20242,380.002,432.002,363.002,401.002,401.003,736,700
Oct 15, 20242,465.002,465.002,411.502,414.502,414.503,563,400
Oct 11, 20242,460.502,464.002,423.502,432.502,432.503,334,800
Oct 10, 20242,464.502,472.502,426.502,438.502,438.503,419,100
Oct 9, 20242,470.002,477.002,400.502,414.502,414.503,586,800
Oct 8, 20242,500.002,509.502,429.002,450.002,450.005,312,700
Oct 7, 20242,506.502,539.502,493.502,519.002,519.006,624,700
Oct 4, 20242,443.502,463.002,426.502,452.002,452.004,017,900
Oct 3, 20242,515.502,515.502,417.002,432.502,432.506,815,400
Oct 2, 20242,374.002,461.002,373.502,415.502,415.509,086,500
Oct 1, 20242,338.502,410.502,330.002,380.002,380.007,972,900
Sep 30, 20242,298.002,345.502,296.002,340.002,340.008,211,000
Sep 27, 2024 45 Dividend
Sep 27, 20242,428.002,431.002,380.502,427.502,427.506,525,300
Sep 26, 20242,407.002,428.502,379.002,428.502,383.506,972,800
Sep 25, 20242,344.502,383.002,329.002,366.002,322.164,322,500
Sep 24, 20242,355.002,366.502,331.002,341.002,297.624,698,100
Sep 20, 20242,337.002,337.002,300.002,301.502,258.856,268,100
Sep 19, 20242,245.002,289.002,243.502,274.502,232.354,538,000
Sep 18, 20242,258.002,258.002,187.502,213.002,171.993,932,700
Sep 17, 20242,234.002,253.002,172.002,208.002,167.094,620,600
Sep 13, 20242,238.002,254.002,213.002,234.502,193.094,541,500
Sep 12, 20242,251.002,272.502,237.002,252.502,210.764,524,300
Sep 11, 20242,223.002,236.502,163.002,192.002,151.387,877,100
Sep 10, 20242,307.002,315.502,263.002,263.002,221.074,620,700
Sep 9, 20242,227.502,301.502,223.002,301.502,258.854,977,200
Sep 6, 20242,332.502,348.002,311.502,327.502,284.374,502,000
Sep 5, 20242,309.002,394.002,291.002,350.502,306.954,767,000
Sep 4, 20242,391.002,411.502,358.502,368.002,324.127,206,800
Sep 3, 20242,513.002,514.002,480.002,489.502,443.372,904,600
Sep 2, 20242,510.502,518.002,475.502,487.002,440.923,001,700
Aug 30, 20242,455.002,493.002,449.002,487.002,440.924,618,100
Aug 29, 20242,416.502,440.002,407.002,430.002,384.972,900,800
Aug 28, 20242,410.002,427.002,392.502,427.002,382.032,431,900
Aug 27, 20242,420.002,428.002,395.002,415.502,370.742,762,600
Aug 26, 20242,441.502,449.002,405.002,413.002,368.293,164,200
Aug 23, 20242,455.502,479.502,437.502,460.502,414.912,481,700
Aug 22, 20242,450.502,463.502,427.002,456.002,410.493,068,300
Aug 21, 20242,432.502,465.502,426.002,462.002,416.383,319,500
Aug 20, 20242,505.502,510.002,440.002,480.002,434.055,292,300
Aug 19, 20242,498.502,540.002,467.502,470.502,424.725,645,600
Aug 16, 20242,539.002,539.002,488.502,530.502,483.615,499,600
Aug 15, 20242,407.002,449.002,406.002,439.002,393.815,132,500
Aug 14, 20242,424.002,445.502,392.502,403.002,358.475,545,200
Aug 13, 20242,360.002,379.002,334.502,360.002,316.275,996,800
Aug 9, 20242,332.502,335.002,235.502,276.502,234.327,151,500
Aug 8, 20242,217.502,296.002,215.002,253.002,211.257,377,700
Aug 7, 20242,100.002,394.502,080.502,303.502,260.8211,596,800
Aug 6, 20242,256.502,288.002,102.002,147.002,107.2212,989,300
Aug 5, 20242,124.502,147.001,911.001,966.501,930.0616,939,600
Aug 2, 20242,472.002,490.002,390.502,407.002,362.4011,731,300
Aug 1, 20242,760.502,770.002,560.002,617.502,569.0015,191,700
Jul 31, 20242,809.002,892.002,795.002,860.502,807.504,844,800
Jul 30, 20242,812.002,851.002,790.002,851.002,798.173,456,100
Jul 29, 20242,844.502,889.002,821.502,847.502,794.743,575,700
Jul 26, 20242,798.002,833.502,767.002,801.002,749.103,587,400
Jul 25, 20242,812.002,826.502,787.502,800.002,748.126,018,200
Jul 24, 20242,953.002,969.002,904.002,912.002,858.043,506,100
Jul 23, 20243,004.003,009.002,970.502,970.502,915.463,578,800
Jul 22, 20243,050.003,052.002,990.002,996.502,940.982,265,300
Jul 19, 20243,073.003,083.003,017.003,040.002,983.673,141,900
Jul 18, 20243,089.003,124.003,077.003,081.003,023.913,993,300
Jul 17, 20243,099.003,149.003,097.003,138.003,079.854,147,000
Jul 16, 20243,020.003,094.003,011.003,074.003,017.043,986,600
Jul 12, 20242,985.003,018.002,981.002,997.002,941.473,957,600
Jul 11, 20243,058.003,085.003,038.003,039.002,982.693,551,400
Jul 10, 20243,051.003,063.002,999.003,033.002,976.804,395,000
Jul 9, 20243,047.003,076.003,037.003,051.002,994.473,282,700
Jul 8, 20243,080.003,090.003,044.003,047.002,990.543,683,500
Jul 5, 20243,150.003,158.003,095.003,100.003,042.563,459,700
Jul 4, 20243,112.003,127.003,101.003,127.003,069.063,461,900
Jul 3, 20243,085.003,085.003,031.003,077.003,019.983,678,200
Jul 2, 20243,018.003,100.002,988.503,093.003,035.695,858,800
Jul 1, 20243,011.003,036.002,979.002,987.502,932.143,024,900
Jun 28, 20242,980.502,994.502,955.502,975.502,920.363,889,100
Jun 27, 20242,964.002,975.502,943.002,955.502,900.733,706,600
Jun 26, 20242,958.002,984.002,932.502,965.002,910.064,514,700
Jun 25, 20242,950.002,989.002,930.502,965.002,910.064,763,700
Jun 24, 20242,935.002,951.502,915.502,926.502,872.273,333,800
Jun 21, 20242,932.002,960.502,928.002,935.002,880.618,708,700
Jun 20, 20242,948.002,955.002,902.002,941.502,886.994,442,400
Jun 19, 20242,991.003,019.002,961.002,977.502,922.333,532,800
Jun 18, 20242,987.003,023.002,976.502,991.002,935.583,324,100
Jun 17, 20243,025.003,039.002,963.002,982.002,926.743,913,700
Jun 14, 20242,967.003,044.002,967.003,041.002,984.657,206,400
Jun 13, 20242,994.003,017.002,955.002,955.002,900.243,763,200
Jun 12, 20242,971.003,008.002,969.002,993.502,938.033,098,300
Jun 11, 20243,009.003,049.003,003.003,008.002,952.263,348,300
Jun 10, 20242,961.503,010.002,961.503,001.002,945.392,929,600
Jun 7, 20242,950.002,965.502,942.502,961.502,906.622,391,200
Jun 6, 20242,940.002,966.002,939.002,957.002,902.214,881,900
Jun 5, 20242,975.002,976.002,914.002,936.002,881.606,857,800
Jun 4, 20243,046.003,068.003,017.003,033.002,976.804,929,600
Jun 3, 20243,099.003,137.003,083.003,090.003,032.743,630,900
May 31, 20243,036.003,075.003,020.003,060.003,003.3012,262,800
May 30, 20243,043.003,043.002,998.003,039.002,982.694,212,500
May 29, 20243,109.003,137.003,092.003,094.003,036.673,540,400
May 28, 20243,113.003,132.003,092.003,108.003,050.412,443,900
May 27, 20243,078.003,104.003,061.003,096.003,038.632,930,700
May 24, 20243,003.003,071.002,987.003,057.003,000.353,855,900
May 23, 20243,050.003,085.003,022.003,082.003,024.893,940,100
May 22, 20243,102.003,130.003,049.003,060.003,003.304,251,300
May 21, 20243,075.003,121.003,073.003,087.003,029.805,033,500
May 20, 20242,992.003,074.002,991.003,057.003,000.354,856,100
May 17, 20242,975.003,003.002,971.502,992.002,936.564,507,100
May 16, 20243,035.003,041.002,981.503,005.002,949.324,618,000
May 15, 20242,984.503,039.002,983.503,011.002,955.214,822,700
May 14, 20243,018.003,046.002,987.502,996.502,940.986,098,200
May 13, 20243,038.003,048.002,990.003,021.002,965.025,682,000
May 10, 20242,950.003,079.002,949.503,056.002,999.379,057,700
May 9, 20242,910.002,950.002,897.002,931.002,876.697,086,200
May 8, 20242,914.002,921.002,850.002,877.002,823.698,656,000
May 7, 20242,950.502,975.002,876.502,914.002,860.0011,406,900
May 2, 20242,852.002,922.002,849.002,900.502,846.7510,318,700

Related Tickers

8053.T Sumitomo Corporation
3,503.00
-1.96%
 
8001.T ITOCHU Corporation
7,042.00
-3.08%
 
8031.T Mitsui & Co., Ltd.
2,782.50
-0.27%
 
8058.T Mitsubishi Corporation
2,640.50
-1.73%
 
8031.F MITSUI & CO.LTD.
2,680.00
-3.94%
 
9023.T TOKYO METRO CO LTD
1,793.50
+0.36%
 
8015.T Toyota Tsusho Corporation
2,944.00
-0.98%
 
6501.T Hitachi, Ltd.
3,673.00
-0.22%
 
2768.T Sojitz Corporation
3,463.00
-1.95%
 
SSUMY Sumitomo Corporation
24.40
-0.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.