OTC Markets OTCPK - Delayed Quote USD

Marubeni Corporation (MARUY)

188.87 -0.68 (-0.36%)
At close: June 7 at 3:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 186.56 190.37 186.56 189.19 189.19 4,200
Jun 6, 2024 191.69 196.82 189.13 189.74 189.74 3,800
Jun 5, 2024 186.57 191.88 186.57 190.28 190.28 7,600
Jun 4, 2024 199.00 199.00 193.20 194.41 194.41 8,200
Jun 3, 2024 202.00 202.00 194.91 196.04 196.04 5,400
May 31, 2024 192.94 195.79 192.94 195.79 195.79 4,500
May 30, 2024 192.00 195.39 192.00 194.85 194.85 4,800
May 29, 2024 195.70 199.00 194.33 194.87 194.87 5,000
May 28, 2024 196.10 203.84 195.69 198.28 198.28 3,700
May 24, 2024 196.28 197.79 191.88 195.69 195.69 2,400
May 23, 2024 194.40 198.74 192.53 192.81 192.81 5,100
May 22, 2024 197.00 198.67 193.92 193.92 193.92 7,400
May 21, 2024 195.70 198.47 192.40 196.99 196.99 2,900
May 20, 2024 197.00 197.00 195.00 196.07 196.07 3,900
May 17, 2024 190.91 195.76 190.91 192.00 192.00 5,300
May 16, 2024 194.20 194.75 191.27 191.38 191.38 22,700
May 15, 2024 193.36 195.67 192.68 195.67 195.67 3,600
May 14, 2024 190.34 193.50 190.34 192.47 192.47 12,700
May 13, 2024 196.36 199.71 193.00 193.36 193.36 6,400
May 10, 2024 201.23 201.23 190.60 195.58 195.58 5,800
May 9, 2024 188.24 193.95 188.24 190.06 190.06 4,600
May 8, 2024 186.70 187.03 179.38 186.66 186.66 3,100
May 7, 2024 183.50 188.55 183.50 188.14 188.14 6,200
May 6, 2024 193.55 194.60 186.19 193.48 193.48 3,800
May 3, 2024 192.73 194.45 192.00 193.75 193.75 2,300
May 2, 2024 192.99 194.45 188.40 194.45 194.45 3,800
May 1, 2024 180.17 182.62 180.02 180.65 180.65 2,800
Apr 30, 2024 178.86 180.97 176.76 178.61 178.61 6,800
Apr 29, 2024 174.75 176.65 172.87 176.15 176.15 4,600
Apr 26, 2024 172.01 179.64 172.01 174.50 174.50 6,700
Apr 25, 2024 169.54 173.20 165.27 172.90 172.90 10,500
Apr 24, 2024 172.35 176.84 172.18 173.15 173.15 4,200
Apr 23, 2024 166.50 174.74 166.50 173.08 173.08 4,400
Apr 22, 2024 172.33 174.25 170.85 172.43 172.43 5,600
Apr 19, 2024 164.51 170.69 164.51 169.18 169.18 9,400
Apr 18, 2024 171.08 174.50 169.60 169.90 169.90 5,200
Apr 17, 2024 171.29 172.29 167.10 169.08 169.08 34,600
Apr 16, 2024 176.30 176.30 171.49 172.38 172.38 5,000
Apr 15, 2024 174.00 180.00 173.80 176.24 176.24 10,200
Apr 12, 2024 176.29 176.29 172.00 172.90 172.90 7,000
Apr 11, 2024 176.04 176.06 173.92 175.85 175.85 3,400
Apr 10, 2024 180.13 180.13 170.09 172.04 172.04 3,800
Apr 9, 2024 181.72 181.72 172.52 175.86 175.86 3,400
Apr 8, 2024 169.85 174.78 169.85 173.01 173.01 7,900
Apr 5, 2024 173.42 173.78 172.21 173.41 173.41 5,100
Apr 4, 2024 172.93 176.45 169.40 174.25 174.25 3,600
Apr 3, 2024 169.00 171.68 167.00 171.59 171.59 20,900
Apr 2, 2024 169.00 169.00 167.14 167.91 167.91 3,700
Apr 1, 2024 170.28 173.91 166.65 168.50 168.50 5,500
Mar 28, 2024 167.33 175.20 167.33 173.05 173.05 4,200
Mar 27, 2024 175.26 177.67 171.07 171.07 171.07 2,600
Mar 26, 2024 172.35 178.30 172.35 175.39 175.39 7,700
Mar 25, 2024 176.81 176.81 174.78 176.04 176.04 8,200
Mar 22, 2024 178.62 178.62 176.23 177.00 177.00 10,500
Mar 21, 2024 175.94 176.38 170.18 176.19 176.19 3,100
Mar 20, 2024 170.31 172.16 169.23 172.16 172.16 2,500
Mar 19, 2024 167.68 171.55 163.80 169.90 169.90 9,300
Mar 18, 2024 169.18 172.00 166.94 172.00 172.00 6,100
Mar 15, 2024 167.09 171.93 161.26 166.45 166.45 7,200
Mar 14, 2024 162.00 165.26 161.48 162.24 162.24 11,000
Mar 13, 2024 155.68 164.50 155.68 160.47 160.47 4,700
Mar 12, 2024 157.67 165.76 157.67 162.66 162.66 10,600
Mar 11, 2024 168.00 169.59 160.55 163.22 163.22 14,200
Mar 8, 2024 168.20 175.74 168.20 170.46 170.46 6,400
Mar 7, 2024 167.85 176.44 167.85 171.56 171.56 3,300
Mar 6, 2024 166.50 173.75 166.50 170.86 170.86 8,200
Mar 5, 2024 163.33 171.50 163.33 166.57 166.57 3,900
Mar 4, 2024 158.65 172.60 158.65 166.05 166.05 7,000
Mar 1, 2024 162.80 169.49 162.80 167.99 167.99 8,000
Feb 29, 2024 166.80 166.80 159.53 164.25 164.25 5,300
Feb 28, 2024 168.55 168.55 159.50 166.17 166.17 5,100
Feb 27, 2024 170.09 170.10 163.50 167.19 167.19 8,100
Feb 26, 2024 169.25 174.70 165.50 169.64 169.64 9,500
Feb 23, 2024 162.15 167.84 162.15 167.01 167.01 5,500
Feb 22, 2024 167.63 167.63 165.00 167.28 167.28 16,200
Feb 21, 2024 157.65 164.80 157.65 164.59 164.59 7,500
Feb 20, 2024 163.88 164.66 159.75 164.41 164.41 4,100
Feb 16, 2024 162.25 162.25 157.00 161.33 161.33 4,500
Feb 15, 2024 162.25 162.25 156.79 160.15 160.15 7,100
Feb 14, 2024 161.50 161.50 158.89 161.50 161.50 3,900
Feb 13, 2024 156.51 165.25 155.70 158.66 158.66 11,500
Feb 12, 2024 160.48 160.74 154.00 160.40 160.40 4,700
Feb 9, 2024 161.16 161.16 158.14 159.69 159.69 4,200
Feb 8, 2024 162.00 162.00 157.30 159.55 159.55 7,000
Feb 7, 2024 155.62 161.99 155.62 160.36 160.36 5,600
Feb 6, 2024 159.50 160.19 157.20 158.97 158.97 9,600
Feb 5, 2024 161.40 161.40 158.92 159.85 159.85 5,800
Feb 2, 2024 167.69 167.69 165.01 167.06 167.06 27,600
Feb 1, 2024 170.44 173.84 170.44 173.43 173.43 5,200
Jan 31, 2024 169.16 172.49 169.16 170.60 170.60 8,900
Jan 30, 2024 168.72 170.19 168.20 169.00 169.00 10,900
Jan 29, 2024 167.50 170.57 167.50 170.09 170.09 8,400
Jan 26, 2024 167.79 168.04 167.10 167.35 167.35 9,500
Jan 25, 2024 167.08 169.30 167.08 167.86 167.86 5,300
Jan 24, 2024 170.21 170.21 166.92 168.26 168.26 16,300
Jan 23, 2024 170.37 170.37 167.07 170.36 170.36 3,300
Jan 22, 2024 170.54 173.49 170.54 172.71 172.71 8,100
Jan 19, 2024 170.14 170.15 168.50 170.10 170.10 6,500
Jan 18, 2024 168.00 169.72 166.83 168.46 168.46 7,800
Jan 17, 2024 169.00 169.00 166.82 168.05 168.05 7,400
Jan 16, 2024 167.24 170.16 166.71 167.05 167.05 11,300
Jan 12, 2024 166.49 169.64 166.49 168.08 168.08 7,300
Jan 11, 2024 161.40 168.31 161.40 165.49 165.49 13,700
Jan 10, 2024 164.48 164.48 158.26 162.56 162.56 8,800
Jan 9, 2024 165.25 165.25 156.01 158.94 158.94 20,200
Jan 8, 2024 159.78 161.37 158.21 160.62 160.62 10,100
Jan 5, 2024 163.25 163.25 153.74 158.95 158.95 8,800
Jan 4, 2024 154.75 158.99 154.75 158.70 158.70 6,500
Jan 3, 2024 150.25 157.67 150.25 155.36 155.36 10,300
Jan 2, 2024 158.23 158.23 152.00 155.55 155.55 15,400
Dec 29, 2023 153.70 158.35 153.70 156.76 156.76 9,000
Dec 28, 2023 153.70 163.95 153.70 157.87 157.87 12,600
Dec 27, 2023 157.30 158.73 152.25 157.33 157.33 7,000
Dec 26, 2023 162.45 162.45 149.74 157.57 157.57 13,700
Dec 22, 2023 161.25 161.25 150.76 157.05 157.05 6,200
Dec 21, 2023 150.25 158.41 150.25 156.92 156.92 12,900
Dec 20, 2023 151.50 158.16 151.50 154.50 154.50 5,200
Dec 19, 2023 152.40 158.70 152.40 154.93 154.93 9,500
Dec 18, 2023 149.50 157.44 149.50 155.06 155.06 7,700
Dec 15, 2023 154.51 157.82 154.32 154.40 154.40 9,600
Dec 14, 2023 151.77 160.30 150.76 156.15 156.15 11,200
Dec 13, 2023 150.00 160.50 150.00 157.59 157.59 8,900
Dec 12, 2023 159.52 159.52 152.26 156.01 156.01 6,000
Dec 11, 2023 150.75 161.50 150.75 157.88 157.88 22,300
Dec 8, 2023 153.16 157.10 153.16 155.37 155.37 9,500
Dec 7, 2023 153.50 161.61 153.50 157.22 157.22 7,400
Dec 6, 2023 154.00 161.80 154.00 158.07 158.07 8,600
Dec 5, 2023 156.96 159.25 156.96 157.73 157.73 8,600
Dec 4, 2023 160.00 160.70 155.66 157.20 157.20 13,600
Dec 1, 2023 154.65 161.72 154.65 161.27 161.27 47,200
Nov 30, 2023 153.04 156.72 153.04 156.60 156.60 24,800
Nov 29, 2023 160.44 160.44 153.55 155.50 155.50 9,600
Nov 28, 2023 158.85 158.85 152.00 157.11 157.11 5,800
Nov 27, 2023 156.00 160.42 156.00 157.20 157.20 10,800
Nov 24, 2023 151.59 160.19 151.59 155.99 155.99 4,100
Nov 22, 2023 154.05 158.61 154.05 156.22 156.22 6,700
Nov 21, 2023 151.30 158.40 151.30 154.55 154.55 3,600
Nov 20, 2023 162.85 162.85 157.25 158.23 158.23 22,500
Nov 17, 2023 156.50 163.24 156.50 158.39 158.39 6,800
Nov 16, 2023 151.50 162.00 151.50 156.50 156.50 6,200
Nov 15, 2023 157.65 164.13 157.65 158.17 158.17 12,100
Nov 14, 2023 157.56 160.00 157.56 159.30 159.30 8,800
Nov 13, 2023 150.30 160.30 150.30 157.55 157.55 21,000
Nov 10, 2023 152.00 156.90 152.00 156.90 156.90 7,600
Nov 9, 2023 152.20 153.67 151.44 152.99 152.99 7,300
Nov 8, 2023 146.42 153.00 146.42 150.01 150.01 11,700
Nov 7, 2023 154.27 155.33 153.71 154.87 154.87 13,000
Nov 6, 2023 161.00 161.00 154.32 155.15 155.15 9,700
Nov 3, 2023 152.60 158.49 152.60 157.01 157.01 10,500
Nov 2, 2023 150.05 157.49 150.05 155.00 155.00 6,200
Nov 1, 2023 144.26 150.98 144.26 150.79 150.79 12,700
Oct 31, 2023 146.17 148.23 146.17 147.10 147.10 14,800
Oct 30, 2023 143.25 149.30 143.25 145.57 145.57 11,100
Oct 27, 2023 143.17 151.52 143.17 145.80 145.80 10,400
Oct 26, 2023 147.15 147.15 141.45 144.87 144.87 9,800
Oct 25, 2023 144.83 146.72 144.83 145.12 145.12 9,100
Oct 24, 2023 143.80 147.03 143.80 146.26 146.26 10,300
Oct 23, 2023 144.66 146.19 143.50 145.01 145.01 13,500
Oct 20, 2023 149.60 149.60 144.81 147.06 147.06 20,100
Oct 19, 2023 152.20 152.20 143.51 147.03 147.03 9,200
Oct 18, 2023 152.64 152.64 148.01 148.24 148.24 7,200
Oct 17, 2023 149.03 152.89 148.77 151.64 151.64 22,700
Oct 16, 2023 155.30 155.30 147.61 153.75 153.75 36,600
Oct 13, 2023 153.50 153.50 149.02 151.66 151.66 12,200
Oct 12, 2023 150.45 155.47 150.45 153.07 153.07 39,200
Oct 11, 2023 150.20 155.91 150.20 152.93 152.93 23,000
Oct 10, 2023 155.47 155.47 151.00 154.13 154.13 9,400
Oct 9, 2023 142.89 150.57 142.89 148.92 148.92 7,500
Oct 6, 2023 149.14 150.73 146.81 148.65 148.65 9,800
Oct 5, 2023 145.72 147.46 145.72 147.03 147.03 4,300
Oct 4, 2023 149.40 149.40 144.35 145.86 145.86 10,600
Oct 3, 2023 152.21 152.21 150.00 150.46 150.46 9,600
Oct 2, 2023 150.65 159.20 150.65 154.64 154.64 6,000
Sep 29, 2023 162.00 162.00 155.56 155.60 155.60 5,600
Sep 28, 2023 155.28 162.60 155.28 162.44 162.44 8,300
Sep 27, 2023 160.75 164.88 160.75 163.97 163.97 7,300
Sep 26, 2023 159.55 167.23 159.55 162.58 162.58 3,700
Sep 25, 2023 165.00 166.94 161.46 165.02 165.02 7,100
Sep 22, 2023 165.67 168.41 162.07 166.27 166.27 6,200
Sep 21, 2023 168.88 170.10 167.09 167.09 167.09 5,400
Sep 20, 2023 172.24 172.42 172.13 172.13 172.13 2,800
Sep 19, 2023 171.67 171.92 171.05 171.70 171.70 5,900
Sep 18, 2023 170.75 170.80 169.45 170.55 170.55 4,000
Sep 15, 2023 171.45 171.45 170.23 170.23 170.23 49,700
Sep 14, 2023 173.80 173.80 166.60 170.44 170.44 11,300
Sep 13, 2023 166.30 166.42 165.97 165.97 165.97 4,000
Sep 12, 2023 168.60 168.60 166.44 166.85 166.85 8,900
Sep 11, 2023 163.95 169.03 163.95 168.60 168.60 7,500
Sep 8, 2023 165.96 166.36 165.77 165.77 165.77 3,100
Sep 7, 2023 167.42 167.91 167.22 167.91 167.91 6,500
Sep 6, 2023 167.61 168.00 166.60 166.70 166.70 8,200
Sep 5, 2023 168.49 169.20 168.49 169.14 169.14 6,300
Sep 1, 2023 168.04 168.04 164.85 166.41 166.41 6,000
Aug 31, 2023 167.59 167.59 163.03 163.70 163.70 5,900
Aug 30, 2023 160.60 160.77 159.90 160.72 160.72 6,500
Aug 29, 2023 161.18 161.36 159.50 161.35 161.35 7,200
Aug 28, 2023 160.61 161.03 160.35 161.03 161.03 4,200
Aug 25, 2023 159.51 161.18 158.62 160.10 160.10 4,600
Aug 24, 2023 163.25 163.25 157.43 157.43 157.43 5,300
Aug 23, 2023 160.00 161.05 159.16 160.99 160.99 6,600
Aug 22, 2023 160.68 163.50 160.08 160.08 160.08 9,400
Aug 21, 2023 159.28 160.49 158.09 159.11 159.11 8,400
Aug 18, 2023 158.00 159.58 156.01 159.41 159.41 8,300
Aug 17, 2023 158.43 159.96 156.05 156.05 156.05 12,500
Aug 16, 2023 160.65 161.59 160.00 160.10 160.10 6,700
Aug 15, 2023 161.01 168.69 161.01 165.37 165.37 29,000
Aug 14, 2023 165.23 167.24 161.51 167.21 167.21 16,600
Aug 11, 2023 167.97 170.41 167.97 169.39 169.39 8,200
Aug 10, 2023 172.00 172.00 170.12 170.12 170.12 7,600
Aug 9, 2023 172.74 172.74 169.15 170.11 170.11 5,900
Aug 8, 2023 170.05 171.00 169.99 171.00 171.00 14,600
Aug 7, 2023 171.63 171.79 171.13 171.79 171.79 4,000
Aug 4, 2023 170.36 177.04 170.36 175.81 175.81 9,400
Aug 3, 2023 170.87 170.87 167.77 168.25 168.25 11,000
Aug 2, 2023 170.17 172.85 168.93 172.85 172.85 3,300
Aug 1, 2023 176.01 179.65 173.32 173.55 173.55 8,900
Jul 31, 2023 178.00 178.54 177.69 178.05 178.05 6,200
Jul 28, 2023 176.10 177.38 176.10 176.14 176.14 8,300
Jul 27, 2023 175.00 177.15 175.00 175.45 175.45 7,300
Jul 26, 2023 174.00 174.00 170.12 172.72 172.72 5,400
Jul 25, 2023 172.00 174.16 172.00 174.16 174.16 5,800
Jul 24, 2023 173.95 174.63 172.45 173.85 173.85 2,600
Jul 21, 2023 173.75 174.09 173.75 174.08 174.08 26,000
Jul 20, 2023 174.00 175.00 174.00 174.27 174.27 13,000
Jul 19, 2023 174.32 174.32 173.73 173.80 173.80 4,500
Jul 18, 2023 169.50 174.03 169.50 173.81 173.81 23,500
Jul 17, 2023 168.51 169.36 168.46 169.36 169.36 6,100
Jul 14, 2023 163.50 169.46 163.50 169.01 169.01 9,800
Jul 13, 2023 171.50 171.65 171.22 171.65 171.65 9,000
Jul 12, 2023 164.50 167.70 164.50 167.04 167.04 10,400
Jul 11, 2023 168.83 169.92 168.66 169.92 169.92 6,800
Jul 10, 2023 169.31 169.97 169.12 169.80 169.80 9,700
Jul 7, 2023 170.42 170.42 168.40 169.71 169.71 6,500
Jul 6, 2023 168.82 168.99 168.08 168.99 168.99 9,800
Jul 5, 2023 171.50 171.63 170.72 171.20 171.20 13,600
Jul 3, 2023 171.79 172.00 171.50 171.75 171.75 5,000
Jun 30, 2023 170.07 170.79 169.41 170.79 170.79 7,100
Jun 29, 2023 171.62 172.06 171.15 171.75 171.75 14,500
Jun 28, 2023 173.40 173.92 172.21 173.03 173.03 65,400
Jun 27, 2023 167.22 170.44 167.22 170.27 170.27 15,000
Jun 26, 2023 174.89 174.89 172.87 173.13 173.13 9,500
Jun 23, 2023 179.93 179.93 176.38 176.89 176.89 216,300
Jun 22, 2023 185.83 187.55 185.50 186.08 186.08 270,600
Jun 21, 2023 178.38 182.19 178.17 181.06 181.06 239,200
Jun 20, 2023 177.89 177.89 176.54 177.75 177.75 26,400
Jun 16, 2023 175.00 175.19 174.54 174.54 174.54 9,300
Jun 15, 2023 169.82 172.30 169.82 172.30 172.30 5,100
Jun 14, 2023 173.00 173.00 169.53 169.53 169.53 14,800
Jun 13, 2023 167.86 167.86 166.80 166.98 166.98 13,600
Jun 12, 2023 161.26 161.92 161.01 161.72 161.72 4,600
Jun 9, 2023 161.95 161.95 158.92 159.69 159.69 12,500
Jun 8, 2023 151.96 153.85 151.96 153.85 153.85 3,500

Related Tickers

ITOCY ITOCHU Corporation
93.94
-0.33%
 
MITSY Mitsui & Co., Ltd.
980.50
0.00%
 
SSUMY Sumitomo Corporation
25.68
-0.16%
 
MSBHF Mitsubishi Corporation
20.75
-0.48%
 
MITSF Mitsui & Co., Ltd.
49.00
0.00%
 
ITOCF ITOCHU Corporation
48.34
+2.63%
 
8001.T ITOCHU Corporation
7,352.00
+0.31%
 
8053.T Sumitomo Corporation
4,020.00
+0.58%
 
HTHIY Hitachi, Ltd.
208.86
+0.29%
 
8058.T Mitsubishi Corporation
3,247.00
+0.43%