Marubeni Corporation (MARUY)
OTC: MARUY
· Real-Time Price · USD
220.60
0.30 (0.14%)
At close: Aug 18, 2025, 3:54 PM
220.30
-0.14%
After-hours: Aug 18, 2025, 03:50 PM EDT
MARUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 220.90 | 220.90 | 220.30 | 220.30 | 220.30 | 0.00% | 7,736 |
| Aug 15, 2025 | 217.25 | 221.00 | 217.25 | 220.30 | 220.30 | 1.40% | 3,700 |
| Aug 14, 2025 | 220.20 | 220.20 | 217.03 | 217.25 | 217.25 | -2.04% | 6,018 |
| Aug 13, 2025 | 225.00 | 225.00 | 220.00 | 221.77 | 221.77 | -1.42% | 6,613 |
| Aug 12, 2025 | 225.00 | 225.00 | 215.16 | 224.97 | 224.97 | 1.80% | 7,300 |
| Aug 11, 2025 | 224.99 | 224.99 | 220.93 | 220.99 | 220.99 | 0.13% | 7,349 |
| Aug 8, 2025 | 219.36 | 222.22 | 215.00 | 220.70 | 220.70 | 2.31% | 7,341 |
| Aug 7, 2025 | 214.03 | 220.00 | 214.03 | 215.71 | 215.71 | 0.91% | 53,437 |
| Aug 6, 2025 | 210.30 | 214.03 | 209.43 | 213.76 | 213.76 | 2.89% | 12,743 |
| Aug 5, 2025 | 210.00 | 210.00 | 203.15 | 207.75 | 207.75 | 0.42% | 8,500 |
| Aug 4, 2025 | 211.30 | 211.30 | 202.80 | 206.89 | 206.89 | 2.01% | 5,315 |
| Aug 1, 2025 | 200.00 | 205.00 | 200.00 | 202.81 | 202.81 | -1.96% | 7,704 |
| Jul 31, 2025 | 206.00 | 214.25 | 205.39 | 206.87 | 206.87 | 0.82% | 7,400 |
| Jul 30, 2025 | 200.00 | 213.05 | 200.00 | 205.19 | 205.19 | 0.84% | 9,018 |
| Jul 29, 2025 | 206.00 | 212.11 | 202.60 | 203.48 | 203.48 | -0.65% | 10,600 |
| Jul 28, 2025 | 210.00 | 213.88 | 204.23 | 204.82 | 204.82 | -2.10% | 7,633 |
| Jul 25, 2025 | 212.99 | 212.99 | 206.95 | 209.22 | 209.22 | -0.50% | 4,630 |
| Jul 24, 2025 | 209.35 | 211.69 | 207.00 | 210.28 | 210.28 | 0.09% | 10,800 |
| Jul 23, 2025 | 206.00 | 210.70 | 205.02 | 210.10 | 210.10 | 4.37% | 13,625 |
| Jul 22, 2025 | 197.33 | 201.80 | 197.33 | 201.30 | 201.30 | 1.10% | 14,212 |