Want to see JP:8002 full AI Analyst Report?
Marubeni (8002) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,997.00 | 5,040.00 | 4,887.00 | 4,929.00 | 4,929.00 | -1.38% | 3,245,100 | 0.79 |
| Oct 29, 2026 | 5,039.00 | 5,073.00 | 4,986.00 | 4,998.00 | 4,998.00 | -0.87% | 8,151,300 | 1.95 |
| Oct 28, 2026 | 5,110.00 | 5,115.00 | 5,027.00 | 5,042.00 | 5,042.00 | -1.00% | 2,851,300 | 0.68 |
| Oct 27, 2026 | 5,066.00 | 5,113.00 | 5,022.00 | 5,093.00 | 5,093.00 | +0.32% | 3,092,300 | 0.74 |
| Oct 26, 2026 | 5,000.00 | 5,122.00 | 4,997.00 | 5,077.00 | 5,077.00 | +1.97% | 3,495,300 | 0.82 |
| Oct 23, 2026 | 5,030.00 | 5,030.00 | 4,905.00 | 4,979.00 | 4,979.00 | +0.38% | 4,702,900 | 1.11 |
| Oct 22, 2026 | 4,997.00 | 5,029.00 | 4,931.00 | 4,960.00 | 4,960.00 | +0.16% | 3,004,300 | 0.70 |
| Oct 21, 2026 | 4,941.00 | 4,975.00 | 4,910.00 | 4,952.00 | 4,952.00 | +1.48% | 3,323,100 | 0.78 |
| Oct 20, 2026 | 4,918.00 | 4,958.00 | 4,861.00 | 4,880.00 | 4,880.00 | -1.19% | 2,360,500 | 0.55 |
| Oct 19, 2026 | 4,900.00 | 4,939.00 | 4,834.00 | 4,939.00 | 4,939.00 | +1.13% | 2,762,900 | 0.64 |
| Oct 16, 2026 | 4,801.00 | 4,897.00 | 4,801.00 | 4,884.00 | 4,884.00 | +1.43% | 2,688,100 | 0.62 |
| Oct 15, 2026 | 4,830.00 | 4,875.00 | 4,772.00 | 4,815.00 | 4,815.00 | -1.17% | 3,757,900 | 0.88 |
| Oct 14, 2026 | 4,867.00 | 4,893.00 | 4,812.00 | 4,872.00 | 4,872.00 | +0.47% | 3,361,600 | 0.78 |
| Oct 13, 2026 | 4,692.00 | 4,849.00 | 4,646.00 | 4,849.00 | 4,849.00 | +3.13% | 4,215,600 | 0.98 |
| Oct 12, 2026 | 4,702.00 | 4,759.00 | 4,665.00 | 4,702.00 | 4,702.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,733.00 | 4,759.00 | 4,665.00 | 4,702.00 | 4,702.00 | -0.17% | 3,616,700 | 0.83 |
| Oct 08, 2026 | 4,699.00 | 4,718.00 | 4,623.00 | 4,710.00 | 4,710.00 | -1.61% | 4,101,200 | 0.94 |
| Oct 07, 2026 | 4,816.00 | 4,894.00 | 4,787.00 | 4,787.00 | 4,787.00 | -0.64% | 3,628,300 | 0.83 |
| Oct 06, 2026 | 4,850.00 | 4,865.00 | 4,771.00 | 4,818.00 | 4,818.00 | +0.27% | 3,035,200 | 0.70 |
| Oct 05, 2026 | 4,773.00 | 4,815.00 | 4,750.00 | 4,805.00 | 4,805.00 | +1.69% | 4,000,000 | 0.92 |
| Oct 02, 2026 | 4,752.00 | 4,793.00 | 4,713.00 | 4,725.00 | 4,725.00 | -2.21% | 4,576,300 | 1.05 |
| Oct 01, 2026 | 4,790.00 | 4,832.00 | 4,747.00 | 4,832.00 | 4,832.00 | +0.17% | 4,089,100 | 0.93 |
| Sep 30, 2026 | 4,758.00 | 4,843.00 | 4,726.00 | 4,824.00 | 4,824.00 | +2.23% | 5,347,500 | 1.21 |
| Sep 29, 2026 | 4,786.00 | 4,786.00 | 4,670.00 | 4,719.00 | 4,719.00 | -1.31% | 6,513,600 | 1.48 |
| Sep 28, 2026 | 4,933.00 | 4,937.00 | 4,822.00 | 4,839.00 | 4,781.50 | -1.57% | 7,213,600 | 1.66 |
| Sep 25, 2026 | 4,910.00 | 4,923.00 | 4,846.00 | 4,916.00 | 4,857.59 | +0.78% | 6,739,800 | 1.57 |
| Sep 24, 2026 | 5,022.00 | 5,024.00 | 4,878.00 | 4,878.00 | 4,820.04 | -1.97% | 6,899,100 | 1.63 |
| Sep 23, 2026 | 4,976.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,916.87 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4,976.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,916.87 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4,976.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,916.87 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,050.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,916.87 | -0.88% | 9,577,500 | 2.18 |
| Sep 17, 2026 | 5,024.00 | 5,054.00 | 4,990.00 | 5,020.00 | 4,960.35 | +0.64% | 5,588,700 | 1.29 |
| Sep 16, 2026 | 5,022.00 | 5,059.00 | 4,988.00 | 4,988.00 | 4,928.73 | +0.73% | 3,983,600 | 0.91 |
| Sep 15, 2026 | 5,054.00 | 5,070.00 | 4,943.00 | 4,952.00 | 4,893.16 | -2.73% | 5,142,800 | 1.19 |
| Sep 14, 2026 | 5,100.00 | 5,184.00 | 5,076.00 | 5,091.00 | 5,030.51 | +0.83% | 3,816,200 | 0.88 |
| Sep 11, 2026 | 4,868.00 | 5,096.00 | 4,868.00 | 5,049.00 | 4,989.01 | +0.60% | 5,634,500 | 1.31 |
| Sep 10, 2026 | 5,080.00 | 5,082.00 | 4,995.00 | 5,019.00 | 4,959.36 | -2.45% | 4,958,800 | 1.15 |
| Sep 09, 2026 | 5,098.00 | 5,199.00 | 5,055.00 | 5,145.00 | 5,083.86 | +1.28% | 3,813,300 | 0.88 |
| Sep 08, 2026 | 5,113.00 | 5,191.00 | 5,039.00 | 5,080.00 | 5,019.64 | -1.28% | 3,372,500 | 0.78 |
| Sep 07, 2026 | 5,125.00 | 5,186.00 | 5,100.00 | 5,146.00 | 5,084.85 | +1.44% | 3,850,400 | 0.89 |
| Sep 04, 2026 | 5,210.00 | 5,226.00 | 5,001.00 | 5,073.00 | 5,012.72 | -2.46% | 4,957,100 | 1.14 |
| Sep 03, 2026 | 5,112.00 | 5,261.00 | 5,112.00 | 5,201.00 | 5,139.20 | +2.18% | 4,501,800 | 1.04 |
| Sep 02, 2026 | 5,000.00 | 5,112.00 | 4,993.00 | 5,090.00 | 5,029.52 | -0.62% | 3,997,600 | 0.92 |
| Sep 01, 2026 | 4,920.00 | 5,157.00 | 4,907.00 | 5,122.00 | 5,061.14 | +3.94% | 4,976,400 | 1.16 |
| Aug 31, 2026 | 4,875.00 | 4,928.00 | 4,812.00 | 4,928.00 | 4,869.44 | +0.37% | 8,037,500 | 1.89 |
| Aug 28, 2026 | 4,898.00 | 4,949.00 | 4,881.00 | 4,910.00 | 4,851.66 | +0.04% | 3,204,300 | 0.75 |
| Aug 27, 2026 | 4,874.00 | 4,910.00 | 4,844.00 | 4,908.00 | 4,849.68 | +0.02% | 3,170,400 | 0.73 |
| Aug 26, 2026 | 4,925.00 | 4,955.00 | 4,884.00 | 4,907.00 | 4,848.69 | -1.01% | 3,015,700 | 0.68 |
| Aug 25, 2026 | 4,977.00 | 4,993.00 | 4,943.00 | 4,957.00 | 4,898.10 | -0.50% | 2,352,300 | 0.52 |
| Aug 24, 2026 | 4,914.00 | 5,007.00 | 4,894.00 | 4,982.00 | 4,922.80 | +1.82% | 3,166,500 | 0.70 |