Financial News
Marubeni Corp ADR (OP: MARUY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 76.04 | 76.04 | 76.04 | 32 | +1.00(+1.34%) | |
| Apr 24, 2018 | 75.04 | 75.04 | 75.04 | 18 | +0.84(+1.13%) | |
| Apr 20, 2018 | 74.20 | 74.20 | 74.20 | 16 | +0.73(+0.99%) | |
| Apr 19, 2018 | 73.64 | 73.64 | 73.47 | 73.47 | 438 | +0.43(+0.59%) |
| Apr 10, 2018 | 73.04 | 73.04 | 73.04 | 87 | +1.56(+2.18%) | |
| Apr 09, 2018 | 71.48 | 71.48 | 71.48 | 71.48 | 145 | +0.21(+0.29%) |
| Apr 06, 2018 | 71.27 | 71.27 | 71.27 | 71.27 | 537 | -0.02(-0.03%) |
| Apr 04, 2018 | 71.29 | 71.29 | 71.29 | 0 | -1.56(-2.14%) | |
| Mar 23, 2018 | 72.85 | 72.85 | 72.85 | 30 | -0.15(-0.21%) | |
| Mar 22, 2018 | 74.14 | 74.14 | 73.00 | 73.00 | 413 | -0.19(-0.25%) |
| Mar 21, 2018 | 73.19 | 73.19 | 73.19 | 73.19 | 617 | +1.27(+1.76%) |
| Mar 19, 2018 | 71.92 | 71.92 | 71.92 | 39 | -1.41(-1.92%) | |
| Mar 15, 2018 | 73.33 | 73.33 | 73.33 | 6 | -0.13(-0.18%) | |
| Mar 14, 2018 | 73.46 | 73.46 | 73.46 | 73.46 | 100 | +0.16(+0.22%) |
| Mar 13, 2018 | 73.30 | 73.30 | 73.30 | 73.30 | 200 | +1.35(+1.88%) |
| Mar 08, 2018 | 71.95 | 71.95 | 71.95 | 22 | -2.07(-2.80%) | |
| Mar 02, 2018 | 74.02 | 74.02 | 74.02 | 1 | +0.18(+0.24%) | |
| Mar 01, 2018 | 74.57 | 74.57 | 73.84 | 73.84 | 312 | -2.58(-3.37%) |
| Feb 28, 2018 | 76.56 | 76.56 | 76.42 | 76.42 | 300 | -0.60(-0.78%) |
| Feb 27, 2018 | 77.02 | 77.02 | 77.02 | 77.02 | 155 | +0.42(+0.55%) |
| Feb 23, 2018 | 76.60 | 76.60 | 76.60 | 17 | +1.21(+1.60%) | |
| Feb 20, 2018 | 75.39 | 75.39 | 75.39 | 16 | +2.39(+3.27%) | |
| Feb 15, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.24(+0.34%) | |
| Feb 12, 2018 | 72.76 | 72.76 | 72.76 | 6 | +0.74(+1.03%) | |
| Feb 09, 2018 | 72.02 | 72.02 | 72.02 | 72.02 | 492 | -1.36(-1.85%) |
| Feb 08, 2018 | 72.97 | 73.38 | 72.97 | 73.38 | 211 | +0.68(+0.94%) |
| Feb 07, 2018 | 72.70 | 72.70 | 72.70 | 72.70 | 244 | -0.37(-0.51%) |
| Feb 05, 2018 | 73.07 | 73.07 | 73.07 | 65 | -2.66(-3.51%) | |
| Feb 02, 2018 | 75.72 | 75.75 | 75.72 | 75.73 | 301 | +0.62(+0.83%) |
| Jan 31, 2018 | 75.11 | 75.11 | 75.11 | 0 | -1.29(-1.69%) | |
| Jan 30, 2018 | 76.75 | 76.40 | 76.40 | 242 | -0.35(-0.46%) | |
| Jan 25, 2018 | 76.75 | 76.75 | 76.75 | 153 | -0.05(-0.07%) | |
| Jan 24, 2018 | 77.30 | 77.30 | 76.80 | 76.80 | 312 | +0.39(+0.51%) |
| Jan 23, 2018 | 76.41 | 76.41 | 76.41 | 76.41 | 157 | -0.73(-0.95%) |
| Jan 16, 2018 | 77.14 | 77.14 | 77.14 | 22 | +1.15(+1.51%) | |
| Jan 10, 2018 | 75.99 | 75.99 | 75.99 | 0 | +3.65(+5.05%) | |
| Jan 03, 2018 | 72.34 | 72.34 | 72.34 | 41 | +1.62(+2.29%) | |
| Dec 26, 2017 | 70.72 | 70.72 | 70.72 | 10 | +1.76(+2.55%) | |
| Dec 18, 2017 | 68.96 | 68.96 | 68.96 | 47 | +1.59(+2.36%) | |
| Dec 15, 2017 | 67.37 | 67.37 | 67.37 | 67.37 | 160 | -0.30(-0.44%) |
| Dec 14, 2017 | 67.67 | 67.67 | 67.67 | 67.67 | 315 | -0.20(-0.29%) |
| Dec 13, 2017 | 67.86 | 67.88 | 67.86 | 67.87 | 450 | +1.76(+2.66%) |
| Dec 05, 2017 | 66.11 | 66.11 | 66.11 | 18 | +0.49(+0.75%) | |
| Dec 04, 2017 | 65.62 | 65.62 | 65.62 | 65.62 | 204 | -0.81(-1.22%) |
| Dec 01, 2017 | 66.32 | 66.43 | 66.32 | 66.43 | 208 | +1.01(+1.54%) |
| Nov 28, 2017 | 65.42 | 65.42 | 65.42 | 0 | +0.35(+0.54%) | |
| Nov 22, 2017 | 65.07 | 65.07 | 65.07 | 66 | -0.04(-0.06%) | |
| Nov 17, 2017 | 65.11 | 65.11 | 65.11 | 16 | +0.74(+1.15%) | |
| Nov 15, 2017 | 64.37 | 64.37 | 64.37 | 3 | -2.14(-3.22%) | |
| Nov 13, 2017 | 66.51 | 66.51 | 66.51 | 109 | -1.14(-1.69%) | |
| Nov 10, 2017 | 67.70 | 67.70 | 67.65 | 67.65 | 209 | -0.20(-0.29%) |
| Nov 09, 2017 | 68.45 | 68.45 | 67.85 | 67.85 | 392 | -0.95(-1.38%) |
| Nov 07, 2017 | 68.80 | 68.80 | 68.80 | 19 | +0.01(+0.01%) | |
| Nov 06, 2017 | 68.81 | 68.81 | 68.79 | 68.79 | 400 | +1.87(+2.79%) |
| Nov 02, 2017 | 66.92 | 66.92 | 66.92 | 9 | -1.27(-1.86%) | |
| Nov 01, 2017 | 68.19 | 68.19 | 68.19 | 68.19 | 300 | +0.53(+0.78%) |
| Oct 30, 2017 | 67.66 | 67.66 | 67.66 | 0 | -0.14(-0.21%) | |
| Oct 27, 2017 | 67.70 | 67.80 | 67.70 | 67.80 | 617 | +2.08(+3.17%) |
| Oct 20, 2017 | 65.72 | 65.72 | 65.72 | 2 | -0.02(-0.04%) | |
| Oct 19, 2017 | 65.74 | 65.74 | 65.74 | 65.74 | 226 | -2.45(-3.59%) |
| Sep 27, 2017 | 68.19 | 68.19 | 68.19 | 14 | -0.39(-0.57%) | |
| Sep 25, 2017 | 68.58 | 68.58 | 68.58 | 11 | +1.98(+2.97%) | |
| Sep 07, 2017 | 66.60 | 66.60 | 66.60 | 6 | +1.47(+2.26%) | |
| Sep 05, 2017 | 65.13 | 65.13 | 65.13 | 32 | +0.24(+0.37%) | |
| Sep 01, 2017 | 64.89 | 64.89 | 64.89 | 64.89 | 128 | -0.15(-0.23%) |
| Aug 31, 2017 | 65.04 | 65.04 | 65.04 | 65.04 | 230 | +0.49(+0.76%) |
| Aug 28, 2017 | 64.55 | 64.55 | 64.55 | 30 | +1.10(+1.73%) | |
| Aug 25, 2017 | 63.72 | 63.72 | 63.43 | 63.45 | 500 | +0.34(+0.54%) |
| Aug 24, 2017 | 63.08 | 63.11 | 63.08 | 63.11 | 834 | -0.47(-0.74%) |
| Aug 21, 2017 | 63.58 | 63.58 | 63.58 | 0 | +0.00(+0.00%) | |
| Aug 18, 2017 | 63.58 | 63.58 | 63.58 | 63.58 | 470 | +0.32(+0.51%) |
| Aug 17, 2017 | 63.26 | 63.26 | 63.26 | 63.26 | 443 | +0.77(+1.23%) |
| Aug 15, 2017 | 62.49 | 62.49 | 62.49 | 90 | -0.09(-0.14%) | |
| Aug 11, 2017 | 62.58 | 62.58 | 62.58 | 1 | -3.15(-4.79%) | |
| Jul 21, 2017 | 65.73 | 65.73 | 65.73 | 33 | -0.12(-0.18%) | |
| Jul 20, 2017 | 65.85 | 65.85 | 65.85 | 65.85 | 182 | +0.33(+0.50%) |
| Jul 19, 2017 | 65.52 | 65.52 | 65.52 | 65.52 | 540 | -0.26(-0.40%) |
| Jul 18, 2017 | 65.75 | 65.78 | 65.75 | 65.78 | 446 | +0.28(+0.43%) |
| Jul 17, 2017 | 65.41 | 65.50 | 65.40 | 65.50 | 447 | +0.64(+0.99%) |
| Jul 13, 2017 | 64.86 | 64.86 | 64.86 | 155 | -0.16(-0.25%) | |
| Jul 06, 2017 | 65.02 | 65.02 | 65.02 | 24 | +0.56(+0.87%) | |
| Jul 03, 2017 | 64.46 | 64.46 | 64.46 | 64.46 | 13 | +0.00(+0.00%) |
| Jun 30, 2017 | 64.46 | 64.46 | 64.46 | 43 | +1.07(+1.69%) | |
| Jun 29, 2017 | 63.88 | 63.88 | 63.39 | 63.39 | 622 | +0.76(+1.21%) |
| Jun 27, 2017 | 62.63 | 62.63 | 62.63 | 25 | +0.38(+0.61%) | |
| Jun 20, 2017 | 62.25 | 62.25 | 62.25 | 35 | -0.27(-0.43%) | |
| Jun 16, 2017 | 62.52 | 62.52 | 62.52 | 37 | -1.70(-2.65%) | |
| Jun 14, 2017 | 64.22 | 64.22 | 64.22 | 3 | +1.17(+1.86%) | |
| Jun 12, 2017 | 63.05 | 63.05 | 63.05 | 58 | +1.06(+1.71%) | |
| Jun 09, 2017 | 61.99 | 61.99 | 61.99 | 61.99 | 249 | -1.12(-1.77%) |
| Jun 02, 2017 | 63.11 | 63.11 | 63.11 | 0 | +1.55(+2.52%) | |
| May 31, 2017 | 61.56 | 61.56 | 61.56 | 11 | +0.11(+0.18%) | |
| May 24, 2017 | 61.45 | 61.45 | 61.45 | 0 | -0.03(-0.05%) | |
| May 22, 2017 | 61.48 | 61.48 | 61.48 | 28 | -0.83(-1.33%) | |
| May 18, 2017 | 62.31 | 62.31 | 62.31 | 31 | -0.50(-0.80%) | |
| May 17, 2017 | 62.87 | 62.87 | 62.81 | 62.81 | 550 | -0.36(-0.57%) |
| May 11, 2017 | 63.17 | 63.17 | 63.17 | 26 | +1.78(+2.90%) | |
| May 09, 2017 | 61.39 | 61.39 | 61.39 | 32 | -0.80(-1.28%) | |
| May 05, 2017 | 62.19 | 62.19 | 62.19 | 0 | +0.30(+0.48%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
