UK markets closed

Marubeni Corporation (8002.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,231.50+15.00 (+1.23%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221,242.001,242.001,208.501,231.501,231.508,720,400
24 Jun 20221,208.501,220.001,187.501,216.501,216.507,552,000
23 Jun 20221,230.501,252.501,212.501,221.001,221.007,618,500
22 Jun 20221,276.001,283.501,245.501,245.501,245.507,449,200
21 Jun 20221,267.001,269.501,237.001,267.001,267.007,335,500
20 Jun 20221,306.001,309.501,237.501,240.001,240.009,612,400
17 Jun 20221,310.001,339.001,301.501,327.001,327.009,100,600
16 Jun 20221,348.501,369.001,338.001,345.001,345.005,276,700
15 Jun 20221,360.001,364.501,333.001,333.001,333.006,716,300
14 Jun 20221,371.001,374.501,346.501,368.001,368.006,860,400
13 Jun 20221,418.001,423.501,396.501,401.001,401.005,638,400
10 Jun 20221,458.501,466.501,441.501,451.001,451.006,905,300
09 Jun 20221,456.501,477.001,448.001,468.501,468.506,627,600
08 Jun 20221,434.001,453.501,427.001,452.001,452.007,169,800
07 Jun 20221,410.501,426.501,408.501,420.001,420.006,007,300
06 Jun 20221,369.501,405.001,364.501,404.001,404.005,028,000
03 Jun 20221,412.001,412.001,375.001,384.001,384.004,821,600
02 Jun 20221,385.501,395.501,380.001,388.501,388.506,096,600
01 Jun 20221,357.501,387.001,357.501,385.501,385.506,013,400
31 May 20221,368.501,384.001,345.501,353.501,353.5014,659,700
30 May 20221,357.001,372.001,345.001,369.501,369.5011,028,800
27 May 20221,380.001,380.001,330.501,334.501,334.509,546,900
26 May 20221,380.001,388.501,366.001,369.501,369.506,642,000
25 May 20221,373.501,377.001,364.001,370.001,370.005,677,800
24 May 20221,374.501,391.001,366.001,367.501,367.506,439,400
23 May 20221,365.001,371.001,349.001,351.001,351.005,276,900
20 May 20221,362.001,374.001,353.501,360.501,360.506,098,000
19 May 20221,321.501,353.501,318.501,350.001,350.005,788,000
18 May 20221,355.001,371.001,345.001,368.501,368.506,932,900
17 May 20221,324.001,357.001,309.501,353.001,353.006,403,400
16 May 20221,343.001,345.001,312.001,313.001,313.008,213,700
13 May 20221,311.001,337.501,293.001,324.001,324.007,544,900
12 May 20221,283.001,338.001,281.001,312.001,312.009,928,800
11 May 20221,276.501,289.001,253.501,283.001,283.009,495,300
10 May 20221,314.501,323.501,266.001,285.001,285.0013,659,900
09 May 20221,382.001,392.001,334.501,349.501,349.5014,127,800
06 May 20221,446.501,470.001,411.501,422.001,422.0021,042,200
02 May 20221,427.001,447.001,409.001,426.001,426.007,894,000
28 Apr 20221,398.501,428.001,387.501,422.501,422.507,072,600
27 Apr 20221,367.001,392.501,365.001,376.001,376.0011,156,600
26 Apr 20221,416.501,429.501,387.501,395.501,395.507,269,700
25 Apr 20221,411.001,434.001,410.001,415.001,415.006,433,000
22 Apr 20221,438.001,465.001,435.001,456.501,456.507,797,300
21 Apr 20221,468.001,470.001,437.001,454.001,454.009,706,700
20 Apr 20221,466.501,480.501,460.501,480.501,480.507,292,800
19 Apr 20221,468.001,470.001,446.001,463.501,463.506,754,700
18 Apr 20221,439.501,456.501,422.501,452.001,452.007,424,600
15 Apr 20221,434.001,466.001,432.501,448.001,448.007,048,500
14 Apr 20221,429.501,449.001,421.001,449.001,449.007,922,200
13 Apr 20221,379.501,411.001,365.501,407.501,407.5010,763,100
12 Apr 20221,356.001,389.501,349.001,367.501,367.5010,565,300
11 Apr 20221,347.501,368.501,345.001,363.501,363.509,194,600
08 Apr 20221,383.501,386.001,323.501,339.001,339.0014,206,100
07 Apr 20221,385.001,398.501,353.001,387.001,387.0010,602,900
06 Apr 20221,401.501,412.501,394.501,404.001,404.006,652,700
05 Apr 20221,430.001,442.001,388.501,404.001,404.009,702,800
04 Apr 20221,419.501,419.501,390.501,404.001,404.006,980,100
01 Apr 20221,402.001,428.001,390.001,422.001,422.0010,576,900
31 Mar 20221,429.501,453.001,414.001,426.001,426.007,447,100
30 Mar 20221,428.001,456.001,404.501,440.001,440.0010,215,200
30 Mar 202236.5 Dividend
29 Mar 20221,470.001,478.001,441.001,474.501,438.009,279,500
28 Mar 20221,497.001,507.001,461.501,475.001,438.498,137,200
25 Mar 20221,474.501,492.501,467.501,486.001,449.226,559,200
24 Mar 20221,450.001,473.501,446.501,470.001,433.617,845,000
23 Mar 20221,437.001,459.501,413.001,456.501,420.459,615,500
22 Mar 20221,394.001,436.501,394.001,428.001,392.6514,635,700
18 Mar 20221,342.001,378.501,336.001,371.001,337.0614,573,300
17 Mar 20221,355.501,369.501,331.501,345.001,311.7111,337,200
16 Mar 20221,331.501,358.001,324.001,358.001,324.3811,391,100
15 Mar 20221,343.001,347.501,310.501,323.001,290.259,108,300
14 Mar 20221,341.001,354.001,335.001,342.501,309.278,573,400
11 Mar 20221,294.001,333.001,288.501,330.501,297.5612,710,700
10 Mar 20221,247.501,294.501,240.001,294.001,261.9711,469,900
09 Mar 20221,257.501,281.001,246.001,262.501,231.2510,152,900
08 Mar 20221,316.001,323.001,232.001,237.501,206.8713,388,200
07 Mar 20221,350.001,357.001,302.501,316.001,283.4213,641,100
04 Mar 20221,300.001,316.501,273.501,291.001,259.0411,835,900
03 Mar 20221,262.501,299.001,262.001,295.001,262.9411,117,300
02 Mar 20221,215.001,264.001,210.501,238.001,207.3512,560,700
01 Mar 20221,220.001,231.001,212.501,215.001,184.926,649,500
28 Feb 20221,199.001,209.001,181.001,203.501,173.7110,788,000
25 Feb 20221,163.501,205.001,162.001,202.001,172.259,279,500
24 Feb 20221,192.501,199.501,154.001,172.501,143.4810,612,400
22 Feb 20221,220.001,225.501,192.001,209.001,179.076,470,800
21 Feb 20221,228.001,239.001,219.501,236.501,205.894,982,200
18 Feb 20221,208.501,243.501,205.001,237.001,206.387,027,800
17 Feb 20221,222.501,233.501,210.001,228.501,198.098,292,300
16 Feb 20221,191.001,202.501,183.001,202.501,172.735,748,200
15 Feb 20221,217.001,222.001,166.501,182.501,153.239,179,800
14 Feb 20221,218.501,224.501,203.001,221.501,191.268,730,500
10 Feb 20221,220.001,224.001,204.001,217.001,186.877,616,100
09 Feb 20221,205.001,216.001,199.001,211.501,181.518,928,000
08 Feb 20221,175.001,194.501,171.501,190.501,161.039,240,800
07 Feb 20221,160.001,179.501,146.001,179.501,150.3010,486,800
04 Feb 20221,188.001,207.001,148.001,169.501,140.5522,157,600
03 Feb 20221,210.001,262.001,210.001,218.001,187.8520,667,700
02 Feb 20221,176.501,206.501,171.001,204.501,174.688,292,300
01 Feb 20221,188.001,189.001,163.001,168.001,139.096,116,400
31 Jan 20221,164.001,182.501,153.501,179.501,150.305,950,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...