Tokyo - Delayed Quote JPY

Marubeni Corporation (8002.T)

Compare
2,236.50
-10.00
(-0.45%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
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 45.00 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
May 1, 20242,802.502,851.502,786.002,847.502,794.746,068,400
Apr 30, 20242,768.002,845.002,760.502,824.002,771.6710,498,600
Apr 26, 20242,705.002,716.502,681.002,706.002,655.865,199,100
Apr 25, 20242,676.002,728.002,670.502,670.502,621.024,518,300
Apr 24, 20242,666.002,708.502,661.502,703.002,652.915,307,400
Apr 23, 20242,675.002,691.002,647.502,657.002,607.773,313,500
Apr 22, 20242,647.502,679.502,628.502,645.502,596.484,647,000
Apr 19, 20242,643.002,643.002,563.502,597.502,549.377,502,400
Apr 18, 20242,580.002,654.002,571.502,647.002,597.954,331,600
Apr 17, 20242,673.002,675.002,594.502,602.002,553.796,221,300
Apr 16, 20242,745.002,767.502,650.502,669.502,620.036,527,700
Apr 15, 20242,695.002,785.502,667.002,753.002,701.999,382,700
Apr 12, 20242,692.502,695.002,655.002,677.002,627.404,925,600
Apr 11, 20242,646.502,703.002,643.502,686.502,636.724,921,700
Apr 10, 20242,660.502,674.502,638.502,662.502,613.164,200,500
Apr 9, 20242,640.002,687.002,633.002,687.002,637.215,743,900
Apr 8, 20242,633.502,642.002,608.502,630.502,581.764,200,000
Apr 5, 20242,572.002,619.002,564.502,608.002,559.674,796,000
Apr 4, 20242,610.002,632.002,597.002,601.002,552.806,066,700
Apr 3, 20242,536.002,590.002,495.502,565.502,517.966,304,400
Apr 2, 20242,572.002,583.002,543.502,563.002,515.514,401,900
Apr 1, 20242,632.002,643.002,525.002,553.502,506.185,378,900
Mar 29, 20242,615.002,637.502,604.002,632.002,583.231,969,000
Mar 28, 2024 43.50 Dividend
Mar 28, 20242,591.002,632.002,582.002,610.502,562.135,712,600
Mar 27, 20242,660.002,707.502,643.502,643.502,551.827,867,200
Mar 26, 20242,668.002,668.502,637.002,639.502,547.964,432,800
Mar 25, 20242,685.502,686.002,657.002,665.002,572.584,898,300
Mar 22, 20242,675.502,695.502,652.502,677.502,584.647,754,100
Mar 21, 20242,600.002,655.002,592.502,652.502,560.5111,014,100
Mar 19, 20242,507.002,552.502,492.002,551.002,462.536,092,200
Mar 18, 20242,488.002,511.002,471.002,507.502,420.545,306,000
Mar 15, 20242,418.002,475.502,412.002,455.502,370.3412,367,900
Mar 14, 20242,390.002,428.002,372.002,422.502,338.495,927,200
Mar 13, 20242,425.002,434.002,348.502,369.002,286.845,737,200
Mar 12, 20242,392.002,394.502,326.502,388.502,305.678,035,900
Mar 11, 20242,502.502,505.502,401.502,434.002,349.597,446,500
Mar 8, 20242,538.002,558.502,513.502,531.502,443.715,441,300
Mar 7, 20242,584.002,624.502,529.502,537.002,449.028,146,800
Mar 6, 20242,507.502,547.002,485.502,547.002,458.675,388,700
Mar 5, 20242,480.002,520.002,465.002,512.002,424.884,344,900
Mar 4, 20242,515.002,519.502,482.502,492.002,405.584,622,800
Mar 1, 20242,482.002,515.002,482.002,505.002,418.134,469,100
Feb 29, 20242,500.002,502.002,461.502,472.002,386.279,386,400
Feb 28, 20242,511.502,527.002,487.002,508.502,421.505,882,900
Feb 27, 20242,559.002,560.002,508.502,511.502,424.407,178,400
Feb 26, 20242,545.002,635.002,535.502,548.502,460.1213,795,100
Feb 22, 20242,459.002,497.002,455.002,495.002,408.476,362,500
Feb 21, 20242,475.002,497.002,424.502,442.502,357.795,963,900
Feb 20, 20242,474.502,476.002,447.002,462.502,377.105,579,000
Feb 19, 20242,420.502,458.502,418.002,458.502,373.245,208,000
Feb 16, 20242,400.002,438.002,392.502,414.502,330.768,964,000
Feb 15, 20242,409.002,413.502,368.002,382.002,299.396,227,700
Feb 14, 20242,400.002,404.002,365.502,386.002,303.254,771,600
Feb 13, 20242,371.502,404.502,351.002,403.002,319.667,392,100
Feb 9, 20242,370.002,385.002,352.502,371.002,288.774,989,900
Feb 8, 20242,405.002,405.002,364.002,384.502,301.805,250,700
Feb 7, 20242,350.002,388.002,334.502,386.002,303.256,537,900
Feb 6, 20242,369.502,377.502,337.002,356.002,274.297,961,600
Feb 5, 20242,466.002,466.002,375.002,377.502,295.059,980,100
Feb 2, 20242,539.502,577.002,445.002,445.002,360.2116,199,600
Feb 1, 20242,520.002,546.002,509.502,530.502,442.744,208,200
Jan 31, 20242,491.002,541.502,485.502,541.502,453.365,516,000
Jan 30, 20242,500.002,508.002,477.002,494.002,407.513,220,900
Jan 29, 20242,481.002,521.502,480.002,511.502,424.404,733,900
Jan 26, 20242,487.502,489.502,455.002,459.502,374.204,257,200
Jan 25, 20242,475.002,504.502,468.002,491.502,405.094,128,600
Jan 24, 20242,539.502,539.502,484.002,484.002,397.855,403,400
Jan 23, 20242,540.002,564.002,513.002,527.002,439.366,388,500
Jan 22, 20242,510.502,548.002,507.502,547.502,459.156,360,900
Jan 19, 20242,511.502,516.502,475.002,500.002,413.305,103,900
Jan 18, 20242,480.502,498.502,461.502,461.502,376.134,665,600
Jan 17, 20242,475.002,544.502,474.502,484.002,397.8510,032,600

Related Tickers

8053.T Sumitomo Corporation
3,210.00
-0.06%
 
8031.T Mitsui & Co., Ltd.
3,002.00
-0.79%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%
 
6501.T Hitachi, Ltd.
3,697.00
+0.24%
 
8015.T Toyota Tsusho Corporation
2,574.50
-0.62%
 
8031.S MITSUI & CO.LTD.
3,290.00
+8.76%
 
2768.T Sojitz Corporation
3,122.00
+0.39%
 
6971.T Kyocera Corporation
1,585.50
-0.09%
 
9023.T TOKYO METRO CO LTD
1,707.00
+2.15%