Marubeni Corporation MARUY
32.59 USD -0.07 (-0.21%)
Regular-session close
32.23 Day range 32.59
28.54 52-week range 426.06
- YTD
- -88.18%
- 1 year
- -87.33%
MARUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.47 | 32.59 | 32.23 | 32.59 | -0.07 | -0.21% | 25,204 |
| Nov 12, 2026 | 33.07 | 33.07 | 32.46 | 32.66 | -0.18 | -0.55% | 164,000 |
| Nov 11, 2026 | 32.72 | 33.29 | 32.16 | 32.84 | +1.12 | +3.53% | 112,800 |
| Nov 10, 2026 | 32.61 | 32.61 | 31.31 | 31.72 | +0.34 | +1.08% | 212,300 |
| Nov 9, 2026 | 31.30 | 31.50 | 30.73 | 31.38 | +0.97 | +3.19% | 233,000 |
| Nov 6, 2026 | 29.38 | 30.57 | 29.22 | 30.41 | -0.59 | -1.90% | 210,300 |
| Nov 5, 2026 | 31.64 | 32.30 | 30.95 | 31.00 | -0.09 | -0.29% | 184,300 |
| Nov 4, 2026 | 30.57 | 31.09 | 30.26 | 31.09 | +0.52 | +1.70% | 103,700 |
| Nov 3, 2026 | 30.55 | 30.88 | 30.26 | 30.57 | -0.24 | -0.78% | 140,500 |
| Nov 2, 2026 | 31.05 | 31.13 | 30.12 | 30.81 | -0.24 | -0.77% | 188,800 |
| Oct 30, 2026 | 31.72 | 31.72 | 30.71 | 31.05 | -0.61 | -1.93% | 100,500 |
| Oct 29, 2026 | 31.45 | 32.07 | 31.45 | 31.66 | -0.22 | -0.69% | 116,600 |
| Oct 28, 2026 | 31.85 | 32.50 | 31.71 | 31.88 | -0.62 | -1.91% | 97,700 |
| Oct 27, 2026 | 32.29 | 32.79 | 31.78 | 32.50 | +0.17 | +0.53% | 90,300 |
| Oct 26, 2026 | 31.32 | 32.57 | 31.32 | 32.33 | +0.50 | +1.57% | 189,400 |
| Oct 23, 2026 | 31.75 | 31.83 | 30.51 | 31.83 | +0.33 | +1.05% | 190,400 |
| Oct 22, 2026 | 30.38 | 31.75 | 30.38 | 31.50 | +0.19 | +0.61% | 152,400 |
| Oct 21, 2026 | 30.09 | 31.61 | 30.09 | 31.31 | +0.13 | +0.42% | 90,900 |
| Oct 20, 2026 | 30.30 | 31.22 | 29.80 | 31.18 | +0.18 | +0.58% | 221,600 |
| Oct 19, 2026 | 31.00 | 31.50 | 30.00 | 31.00 | +0.25 | +0.81% | 198,500 |
| Oct 16, 2026 | 31.79 | 31.79 | 29.97 | 30.75 | +0.02 | +0.07% | 215,500 |
| Oct 15, 2026 | 30.93 | 30.93 | 29.91 | 30.73 | +0.27 | +0.89% | 233,700 |
| Oct 14, 2026 | 29.56 | 31.35 | 29.56 | 30.46 | -0.17 | -0.56% | 186,400 |
| Oct 13, 2026 | 30.40 | 30.70 | 29.69 | 30.63 | +0.82 | +2.75% | 443,500 |
| Oct 12, 2026 | 29.41 | 30.00 | 29.35 | 29.81 | +0.03 | +0.10% | 162,400 |
| Oct 9, 2026 | 30.11 | 30.16 | 28.54 | 29.78 | -0.16 | -0.53% | 272,700 |
| Oct 8, 2026 | 30.22 | 30.22 | 28.61 | 29.94 | -0.09 | -0.30% | 195,600 |
| Oct 7, 2026 | 30.23 | 31.41 | 29.05 | 30.03 | -0.27 | -0.89% | 271,400 |
| Oct 6, 2026 | 30.25 | 31.20 | 30.14 | 30.30 | -0.31 | -1.01% | 321,600 |
| Oct 5, 2026 | 31.57 | 31.57 | 29.26 | 30.61 | +0.45 | +1.49% | 191,000 |
| Oct 2, 2026 | 30.00 | 31.16 | 29.97 | 30.16 | +0.01 | +0.03% | 245,300 |
| Oct 1, 2026 | 30.70 | 31.20 | 30.07 | 30.15 | -0.26 | -0.85% | 214,700 |
| Sep 30, 2026 | 30.05 | 31.83 | 30.00 | 30.41 | +0.14 | +0.46% | 132,900 |
| Sep 29, 2026 | 30.57 | 31.14 | 30.05 | 30.27 | -0.36 | -1.18% | 134,300 |
| Sep 28, 2026 | 31.10 | 31.10 | 30.50 | 30.63 | -0.66 | -2.11% | 135,800 |
| Sep 25, 2026 | 30.72 | 31.45 | 30.72 | 31.29 | +0.46 | +1.49% | 97,200 |
| Sep 24, 2026 | 30.90 | 31.23 | 30.52 | 30.83 | -0.86 | -2.71% | 140,300 |
| Sep 23, 2026 | 31.28 | 31.88 | 30.90 | 31.69 | -0.55 | -1.71% | 96,100 |
| Sep 22, 2026 | 31.40 | 33.20 | 31.40 | 32.24 | +0.29 | +0.91% | 115,700 |
| Sep 21, 2026 | 32.41 | 32.91 | 30.43 | 31.95 | +0.39 | +1.24% | 97,400 |
| Sep 18, 2026 | 32.75 | 32.75 | 30.30 | 31.56 | -0.85 | -2.62% | 181,200 |
| Sep 17, 2026 | 32.20 | 32.71 | 31.69 | 32.41 | +0.29 | +0.90% | 131,200 |
| Sep 16, 2026 | 31.56 | 32.95 | 31.53 | 32.12 | +0.56 | +1.77% | 198,300 |
| Sep 15, 2026 | 31.70 | 32.32 | 31.42 | 31.56 | -1.39 | -4.22% | 905,000 |
| Sep 14, 2026 | 33.00 | 33.32 | 32.70 | 32.95 | -0.30 | -0.90% | 118,000 |
| Sep 11, 2026 | 31.71 | 33.37 | 31.71 | 33.25 | +1.41 | +4.43% | 209,600 |
| Sep 10, 2026 | 32.85 | 32.85 | 31.80 | 31.84 | -1.28 | -3.86% | 209,100 |
| Sep 9, 2026 | 33.23 | 33.88 | 32.57 | 33.12 | +0.12 | +0.36% | 116,900 |
| Sep 8, 2026 | 33.57 | 33.62 | 32.92 | 33.00 | +0.49 | +1.51% | 139,100 |
| Sep 4, 2026 | 32.80 | 33.24 | 31.18 | 32.51 | -0.89 | -2.66% | 166,800 |
| Sep 3, 2026 | 33.25 | 33.65 | 33.09 | 33.40 | +1.32 | +4.11% | 112,800 |
| Sep 2, 2026 | 32.09 | 32.29 | 31.93 | 32.08 | +0.54 | +1.71% | 173,600 |
| Sep 1, 2026 | 31.26 | 31.74 | 31.24 | 31.54 | +0.98 | +3.21% | 367,800 |
| Aug 31, 2026 | 30.68 | 30.92 | 30.45 | 30.56 | -0.02 | -0.07% | 164,500 |
| Aug 28, 2026 | 30.65 | 31.05 | 30.40 | 30.58 | -0.13 | -0.42% | 95,700 |
| Aug 27, 2026 | 30.59 | 30.79 | 30.39 | 30.71 | +0.16 | +0.52% | 142,000 |
| Aug 26, 2026 | 30.64 | 30.93 | 30.43 | 30.55 | -0.63 | -2.02% | 170,600 |
| Aug 25, 2026 | 30.95 | 31.35 | 30.95 | 31.18 | -0.06 | -0.19% | 113,300 |
| Aug 24, 2026 | 31.06 | 31.36 | 31.06 | 31.24 | +0.42 | +1.36% | 135,800 |
| Aug 21, 2026 | 30.86 | 30.95 | 30.70 | 30.82 | +0.51 | +1.68% | 190,300 |
| Aug 20, 2026 | 30.16 | 30.45 | 30.02 | 30.31 | -0.08 | -0.26% | 155,400 |
| Aug 19, 2026 | 30.51 | 30.89 | 30.20 | 30.39 | -0.16 | -0.52% | 161,800 |
| Aug 18, 2026 | 30.88 | 31.08 | 30.50 | 30.55 | -0.34 | -1.10% | 122,900 |
| Aug 17, 2026 | 30.75 | 30.96 | 30.64 | 30.89 | -0.11 | -0.35% | 146,000 |
| Aug 14, 2026 | 31.58 | 31.58 | 30.58 | 31.00 | -0.38 | -1.21% | 109,300 |
65 days, newest first. Daily bars as drawn on the MARUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.