Marubeni Corp (OP: MARUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 13.98 | 14.30 | 13.98 | 14.21 | 1,570 | +0.05(+0.35%) |
| May 04, 2023 | 14.16 | 2 | +0.10(+0.68%) | |||
| May 03, 2023 | 13.76 | 14.25 | 13.76 | 14.06 | 3,594 | +0.21(+1.55%) |
| May 02, 2023 | 14.11 | 14.11 | 13.76 | 13.85 | 1,355 | -0.33(-2.33%) |
| May 01, 2023 | 14.25 | 14.30 | 14.18 | 14.18 | 2,409 | +0.00(+0.00%) |
| Apr 28, 2023 | 14.25 | 14.25 | 14.15 | 14.18 | 4,676 | -0.19(-1.29%) |
| Apr 27, 2023 | 14.15 | 14.41 | 14.15 | 14.37 | 9,322 | +0.08(+0.52%) |
| Apr 26, 2023 | 14.27 | 14.34 | 14.19 | 14.29 | 7,404 | -0.01(-0.07%) |
| Apr 25, 2023 | 14.49 | 14.49 | 14.30 | 14.30 | 1,035 | -0.23(-1.58%) |
| Apr 24, 2023 | 14.35 | 14.53 | 14.35 | 14.53 | 650 | -0.02(-0.14%) |
| Apr 21, 2023 | 14.53 | 14.69 | 14.53 | 14.55 | 2,660 | +0.08(+0.52%) |
| Apr 20, 2023 | 14.47 | 14.57 | 14.47 | 14.47 | 2,163 | +0.07(+0.52%) |
| Apr 19, 2023 | 14.64 | 14.64 | 14.35 | 14.40 | 15,922 | -0.15(-1.03%) |
| Apr 18, 2023 | 14.63 | 14.75 | 14.51 | 14.55 | 16,205 | +0.04(+0.28%) |
| Apr 17, 2023 | 14.49 | 14.60 | 14.40 | 14.51 | 10,597 | -0.15(-1.02%) |
| Apr 14, 2023 | 14.66 | 14.80 | 14.56 | 14.66 | 40,688 | +0.13(+0.89%) |
| Apr 13, 2023 | 14.53 | 14.53 | 14.41 | 14.53 | 119,659 | +0.22(+1.52%) |
| Apr 12, 2023 | 14.19 | 14.47 | 14.19 | 14.31 | 14,389 | +0.25(+1.80%) |
| Apr 11, 2023 | 14.07 | 14.07 | 13.90 | 14.06 | 7,822 | +0.83(+6.23%) |
| Apr 10, 2023 | 13.08 | 13.23 | 13.04 | 13.23 | 1,135 | -0.37(-2.70%) |
| Apr 04, 2023 | 13.60 | 0 | +0.16(+1.21%) | |||
| Apr 03, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 135 | +0.21(+1.59%) |
| Mar 27, 2023 | 13.23 | 48 | +0.06(+0.46%) | |||
| Mar 24, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 100 | +0.00(+0.00%) |
| Mar 23, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 159 | +0.25(+1.93%) |
| Mar 22, 2023 | 12.96 | 12.96 | 12.92 | 12.92 | 325 | +0.02(+0.16%) |
| Mar 20, 2023 | 12.90 | 0 | +0.15(+1.18%) | |||
| Mar 16, 2023 | 12.75 | 0 | +0.01(+0.08%) | |||
| Mar 15, 2023 | 12.74 | 13.10 | 12.74 | 12.74 | 431 | -0.84(-6.19%) |
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.
