UK markets closed

Marubeni Corporation (8002.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,900.50+53.00 (+1.86%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202441.5 Dividend
27 Mar 20242,660.002,707.502,643.502,643.502,602.007,867,200
26 Mar 20242,668.002,668.502,637.002,639.502,598.064,432,800
25 Mar 20242,685.502,686.002,657.002,665.002,623.164,898,300
22 Mar 20242,675.502,695.502,652.502,677.502,635.477,754,100
21 Mar 20242,600.002,655.002,592.502,652.502,610.8611,014,100
19 Mar 20242,507.002,552.502,492.002,551.002,510.956,092,200
18 Mar 20242,488.002,511.002,471.002,507.502,468.145,306,000
15 Mar 20242,418.002,475.502,412.002,455.502,416.9512,367,900
14 Mar 20242,390.002,428.002,372.002,422.502,384.475,927,200
13 Mar 20242,425.002,434.002,348.502,369.002,331.815,737,200
12 Mar 20242,392.002,394.502,326.502,388.502,351.008,035,900
11 Mar 20242,502.502,505.502,401.502,434.002,395.797,446,500
08 Mar 20242,538.002,558.502,513.502,531.502,491.765,441,300
07 Mar 20242,584.002,624.502,529.502,537.002,497.178,146,800
06 Mar 20242,507.502,547.002,485.502,547.002,507.015,388,700
05 Mar 20242,480.002,520.002,465.002,512.002,472.564,344,900
04 Mar 20242,515.002,519.502,482.502,492.002,452.884,622,800
01 Mar 20242,482.002,515.002,482.002,505.002,465.674,469,100
29 Feb 20242,500.002,502.002,461.502,472.002,433.199,386,400
28 Feb 20242,511.502,527.002,487.002,508.502,469.125,882,900
27 Feb 20242,559.002,560.002,508.502,511.502,472.077,178,400
26 Feb 20242,545.002,635.002,535.502,548.502,508.4913,795,100
22 Feb 20242,459.002,497.002,455.002,495.002,455.836,362,500
21 Feb 20242,475.002,497.002,424.502,442.502,404.165,963,900
20 Feb 20242,474.502,476.002,447.002,462.502,423.845,579,000
19 Feb 20242,420.502,458.502,418.002,458.502,419.905,208,000
16 Feb 20242,400.002,438.002,392.502,414.502,376.598,964,000
15 Feb 20242,409.002,413.502,368.002,382.002,344.616,227,700
14 Feb 20242,400.002,404.002,365.502,386.002,348.544,771,600
13 Feb 20242,371.502,404.502,351.002,403.002,365.287,392,100
09 Feb 20242,370.002,385.002,352.502,371.002,333.784,989,900
08 Feb 20242,405.002,405.002,364.002,384.502,347.075,250,700
07 Feb 20242,350.002,388.002,334.502,386.002,348.546,537,900
06 Feb 20242,369.502,377.502,337.002,356.002,319.017,961,600
05 Feb 20242,466.002,466.002,375.002,377.502,340.189,980,100
02 Feb 20242,539.502,577.002,445.002,445.002,406.6216,199,600
01 Feb 20242,520.002,546.002,509.502,530.502,490.774,208,200
31 Jan 20242,491.002,541.502,485.502,541.502,501.605,516,000
30 Jan 20242,500.002,508.002,477.002,494.002,454.853,220,900
29 Jan 20242,481.002,521.502,480.002,511.502,472.074,733,900
26 Jan 20242,487.502,489.502,455.002,459.502,420.894,257,200
25 Jan 20242,475.002,504.502,468.002,491.502,452.394,128,600
24 Jan 20242,539.502,539.502,484.002,484.002,445.005,403,400
23 Jan 20242,540.002,564.002,513.002,527.002,487.336,388,500
22 Jan 20242,510.502,548.002,507.502,547.502,507.516,360,900
19 Jan 20242,511.502,516.502,475.002,500.002,460.755,103,900
18 Jan 20242,480.502,498.502,461.502,461.502,422.864,665,600
17 Jan 20242,475.002,544.502,474.502,484.002,445.0010,032,600
16 Jan 20242,479.002,483.502,438.502,441.502,403.174,537,300
15 Jan 20242,449.002,462.002,438.002,460.002,421.381,194,600
12 Jan 20242,438.002,458.002,415.502,435.002,396.778,035,400
11 Jan 20242,372.502,421.502,368.002,399.502,361.837,578,100
10 Jan 20242,308.002,347.502,303.502,334.002,297.365,240,500
09 Jan 20242,319.502,332.502,277.002,297.002,260.944,990,700
05 Jan 20242,283.002,312.502,276.502,291.002,255.034,165,800
04 Jan 20242,244.002,278.502,208.002,278.002,242.244,908,500
29 Dec 20232,241.502,253.002,214.002,228.502,193.513,814,700
28 Dec 20232,230.002,242.502,224.502,237.002,201.882,761,300
27 Dec 20232,228.502,248.002,228.002,242.502,207.304,672,200
26 Dec 20232,214.002,220.002,204.502,219.502,184.663,411,000
25 Dec 20232,244.002,244.502,211.502,215.502,180.722,188,300
22 Dec 20232,211.502,233.502,209.502,215.002,180.233,260,000
21 Dec 20232,220.002,221.002,203.502,211.002,176.293,865,000
20 Dec 20232,237.502,264.502,237.002,249.502,214.194,493,600
19 Dec 20232,192.002,238.002,180.502,222.502,187.614,134,500
18 Dec 20232,195.002,217.502,181.002,209.502,174.813,720,500
15 Dec 20232,216.002,241.502,210.502,222.502,187.615,833,100
14 Dec 20232,239.502,249.002,195.502,209.002,174.325,530,700
13 Dec 20232,269.502,278.002,240.502,255.002,219.603,828,100
12 Dec 20232,290.002,293.002,264.002,264.002,228.463,499,900
11 Dec 20232,263.002,291.502,258.002,282.002,246.184,144,100
08 Dec 20232,268.002,270.002,223.502,226.502,191.556,601,100
07 Dec 20232,330.002,338.002,282.502,298.002,261.925,698,400
06 Dec 20232,314.002,352.502,312.502,346.502,309.665,062,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...