Skip to main content

Marubeni Corp ADR (OP: MARUY )

156.79 -0.75 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 155.55 163.87 155.55 156.79 30,012 -0.75(-0.47%)
Feb 27, 2025 166.92 166.92 157.54 157.54 14,588 -3.75(-2.33%)
Feb 26, 2025 165.00 168.68 158.55 161.29 221,225 -1.01(-0.62%)
Feb 25, 2025 167.72 168.99 153.80 162.30 232,973 +8.65(+5.63%)
Feb 24, 2025 154.00 155.85 151.87 153.65 370,680 +2.32(+1.53%)
Feb 21, 2025 149.97 153.78 149.97 151.33 14,936 +0.47(+0.31%)
Feb 20, 2025 158.75 158.75 149.94 150.86 11,049 +0.70(+0.47%)
Feb 19, 2025 150.00 151.84 149.77 150.16 12,214 -1.68(-1.11%)
Feb 18, 2025 144.21 155.01 144.19 151.84 9,695 -0.07(-0.05%)
Feb 14, 2025 144.75 155.57 144.75 151.91 10,012 -1.67(-1.09%)
Feb 13, 2025 145.95 155.46 145.95 153.58 8,776 -0.92(-0.60%)
Feb 12, 2025 145.70 154.80 145.70 154.50 9,644 +0.26(+0.17%)
Feb 11, 2025 156.35 156.35 150.21 154.24 9,718 -2.28(-1.46%)
Feb 10, 2025 159.55 159.55 147.56 156.52 10,270 +2.32(+1.50%)
Feb 07, 2025 157.78 161.99 154.20 154.20 8,765 -3.42(-2.17%)
Feb 06, 2025 159.47 160.42 156.00 157.62 7,139 +7.91(+5.28%)
Feb 05, 2025 149.00 153.66 145.00 149.71 14,064 +1.91(+1.29%)
Feb 04, 2025 154.20 154.20 145.05 147.80 10,250 -0.20(-0.14%)
Feb 03, 2025 147.77 150.93 147.00 148.00 18,494 -0.70(-0.47%)
Jan 31, 2025 144.55 151.44 144.55 148.70 9,038 -3.07(-2.02%)
Jan 30, 2025 151.28 151.77 148.64 151.77 13,424 +4.63(+3.15%)
Jan 29, 2025 147.80 150.65 146.95 147.14 6,820 -0.79(-0.53%)
Jan 28, 2025 141.10 154.90 141.10 147.93 19,802 +1.13(+0.77%)
Jan 27, 2025 149.30 150.45 138.92 146.80 21,126 -1.20(-0.81%)
Jan 24, 2025 140.24 148.59 140.24 148.00 142,794 +3.05(+2.10%)
Jan 23, 2025 143.15 146.40 143.15 144.95 35,792 +0.47(+0.33%)
Jan 22, 2025 146.94 150.35 142.45 144.48 18,802 -2.46(-1.67%)
Jan 21, 2025 141.76 149.65 141.76 146.94 45,567 +2.27(+1.57%)
Jan 17, 2025 145.65 151.30 140.00 144.67 36,484 +0.47(+0.33%)
Jan 16, 2025 140.00 148.55 139.25 144.20 52,638 -1.88(-1.29%)
Jan 15, 2025 146.32 148.25 142.00 146.08 9,029 +3.59(+2.52%)
Jan 14, 2025 139.32 148.10 136.18 142.49 27,497 +2.11(+1.50%)
Jan 13, 2025 139.81 144.96 134.65 140.38 26,180 -0.16(-0.11%)
Jan 10, 2025 142.00 147.32 133.75 140.54 24,472 -5.61(-3.84%)
Jan 08, 2025 146.55 152.75 140.35 146.15 16,622 -2.21(-1.49%)
Jan 07, 2025 149.10 152.00 143.30 148.36 15,868 -3.94(-2.59%)
Jan 06, 2025 152.00 162.17 145.21 152.30 27,787 -1.21(-0.79%)
Jan 03, 2025 145.00 162.01 145.00 153.51 15,849 +0.62(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.