Marubeni Corp.

MARUF
🏛️ usa →
24.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.74 24.98 22.74 24.98 0.0M
2025-09-25 24.91 24.91 24.65 24.65 0.0M
2025-09-24 24.77 24.90 24.56 24.56 0.0M
2025-09-23 24.80 24.88 24.55 24.78 0.0M
2025-09-22 25.00 25.00 24.52 24.60 0.0M
2025-09-19 24.00 25.09 24.00 24.82 0.0M
2025-09-18 24.35 24.51 24.01 24.01 0.0M
2025-09-17 24.48 24.50 24.00 24.30 0.0M
2025-09-16 24.50 24.56 24.01 24.05 0.0M
2025-09-15 24.36 24.38 23.73 24.38 0.0M
2025-09-12 24.88 24.88 23.72 23.74 0.0M
2025-09-11 23.69 24.46 23.69 24.04 0.0M
2025-09-10 24.00 24.44 24.00 24.44 0.0M
2025-09-09 23.90 24.30 23.80 24.20 0.0M
2025-09-08 24.25 24.60 24.04 24.60 0.0M
2025-09-05 23.86 24.28 22.97 23.97 0.0M
2025-09-04 23.74 23.74 23.05 23.22 0.0M
2025-09-03 24.15 24.15 22.33 23.02 0.0M
2025-09-02 25.16 25.16 22.67 22.90 0.0M
2025-08-29 24.49 25.20 22.36 23.20 0.0M
2025-08-28 22.72 23.14 21.75 23.14 0.0M
2025-08-27 21.92 22.70 21.92 22.70 0.0M
2025-08-26 22.66 22.80 21.48 22.71 0.0M
2025-08-25 22.54 22.54 21.48 21.48 0.0M
2025-08-22 21.01 22.74 21.01 22.73 0.0M
2025-08-21 22.43 22.72 22.07 22.72 0.0M
2025-08-20 21.50 21.50 21.38 21.38 0.0M
2025-08-19 21.95 21.95 21.38 21.38 0.0M
2025-08-18 22.52 22.52 21.95 22.52 0.0M
2025-08-15 21.80 22.50 21.28 22.50 0.1M
2025-08-14 22.32 22.32 20.00 21.25 0.0M
2025-08-13 20.15 22.65 20.15 22.32 0.0M
2025-08-12 22.59 22.62 20.12 22.61 0.0M
2025-08-11 22.45 22.45 20.58 22.32 0.0M
2025-08-08 22.00 22.45 20.49 22.45 0.0M
2025-08-07 21.60 21.60 21.00 21.50 0.0M
2025-08-06 21.25 21.39 20.34 21.39 0.0M
2025-08-05 20.38 20.80 20.38 20.80 0.0M
2025-08-04 20.62 20.70 20.14 20.14 0.0M
2025-08-01 21.00 21.00 20.13 20.48 0.0M
2025-07-31 20.63 21.00 20.63 21.00 0.0M
2025-07-30 20.59 20.62 20.34 20.60 0.0M
2025-07-29 20.08 21.00 20.08 20.63 0.0M
2025-07-28 20.50 20.82 20.08 20.74 0.0M
2025-07-25 21.00 21.72 20.63 20.63 0.0M
2025-07-24 21.80 21.80 21.09 21.65 0.0M
2025-07-23 20.50 21.70 20.00 20.00 0.0M
2025-07-22 21.77 21.77 20.00 20.30 0.0M
2025-07-21 20.24 20.24 19.86 19.86 0.0M
2025-07-18 19.66 20.00 19.66 20.00 0.0M
2025-07-17 20.92 20.92 19.48 19.48 0.0M
2025-07-16 19.86 20.24 19.48 20.00 0.0M
2025-07-15 20.00 20.00 19.48 19.64 0.0M
2025-07-14 20.40 20.40 20.24 20.40 0.0M
2025-07-11 20.50 20.50 20.17 20.43 0.0M
2025-07-10 20.49 20.50 20.10 20.50 0.0M
2025-07-09 20.46 20.50 19.45 20.00 0.0M
2025-07-08 20.50 20.50 19.15 19.15 0.0M
2025-07-07 20.08 20.60 19.40 20.29 0.0M
2025-07-03 20.68 20.90 20.60 20.60 0.0M
2025-07-02 20.20 20.80 20.20 20.80 0.0M
2025-07-01 20.60 20.80 20.00 20.10 0.0M
2025-06-30 20.00 20.38 19.20 19.43 0.0M
2025-06-27 19.97 20.75 19.61 19.75 0.0M
2025-06-26 20.68 20.68 19.72 20.68 0.0M
2025-06-25 20.60 20.68 19.41 20.00 0.0M
2025-06-24 19.65 20.41 19.65 20.00 0.0M
2025-06-23 20.41 20.41 19.57 19.96 0.0M
2025-06-20 20.50 20.50 19.65 20.00 0.0M
2025-06-18 21.01 21.01 20.04 20.70 0.0M
2025-06-17 20.06 20.41 19.96 20.41 0.1M
2025-06-16 20.25 20.59 20.25 20.52 1.5M
2025-06-13 20.25 20.54 20.15 20.54 0.2M
2025-06-12 20.09 20.16 19.90 20.16 0.0M
2025-06-11 19.88 20.14 19.88 20.07 0.0M
2025-06-10 19.75 19.83 19.75 19.83 0.0M
2025-06-09 20.01 20.01 20.01 20.01 0.0M
2025-06-06 19.90 20.40 19.50 19.50 0.0M
2025-06-05 19.00 20.06 19.00 19.87 0.0M
2025-06-04 19.95 20.14 19.77 20.11 0.0M
2025-06-03 20.74 20.74 20.04 20.42 0.0M
2025-06-02 21.00 21.00 19.95 20.43 0.0M
2025-05-30 20.20 20.24 19.84 19.84 0.0M
2025-05-29 20.15 20.20 19.80 20.15 0.0M
2025-05-28 20.50 20.50 19.49 19.82 0.0M
2025-05-27 19.50 21.00 19.50 19.95 0.0M
2025-05-23 19.26 20.25 19.26 19.75 0.0M
2025-05-22 20.30 21.50 19.25 19.57 0.0M
2025-05-21 21.84 21.84 19.47 19.48 0.0M
2025-05-20 21.57 21.59 19.85 20.50 0.0M
2025-05-19 19.58 20.53 19.58 19.82 0.1M
2025-05-16 19.02 19.41 19.02 19.41 0.0M
2025-05-15 19.07 19.07 18.81 18.81 0.0M
2025-05-14 19.98 20.55 18.64 19.05 0.1M
2025-05-13 21.10 21.10 19.27 19.53 0.0M
2025-05-12 19.49 19.76 19.00 19.32 0.0M
2025-05-09 18.95 19.00 18.73 18.73 0.1M
2025-05-08 18.71 19.00 18.60 18.60 0.0M
2025-05-07 17.99 19.00 17.99 19.00 0.0M
2025-05-06 17.89 17.94 17.87 17.94 0.0M
2025-05-05 17.75 17.99 17.75 17.89 0.0M
2025-05-02 17.76 17.99 17.60 17.99 0.0M
2025-05-01 17.65 18.89 17.30 17.30 0.0M
2025-04-30 17.65 17.65 17.65 17.65 0.0M
2025-04-29 17.80 17.95 17.80 17.94 0.0M
2025-04-28 17.75 17.99 17.75 17.94 0.0M
2025-04-25 17.40 17.67 17.26 17.67 0.0M
2025-04-24 17.40 17.43 17.40 17.43 0.0M
2025-04-23 16.55 17.30 16.55 17.30 0.0M
2025-04-22 17.07 17.10 16.53 16.54 0.0M
2025-04-21 16.03 16.18 16.03 16.18 0.0M
2025-04-17 15.56 16.18 15.56 16.00 0.0M
2025-04-15 16.00 16.00 14.75 14.75 0.0M
2025-04-14 15.98 15.98 15.43 15.67 0.0M
2025-04-11 14.01 16.35 14.01 15.68 0.0M
2025-04-10 15.61 16.35 14.20 14.30 0.0M
2025-04-09 14.80 15.09 13.85 14.75 0.0M
2025-04-08 14.50 14.80 13.97 14.10 0.0M
2025-04-07 13.66 14.20 11.96 14.20 0.0M
2025-04-04 14.55 14.91 13.90 14.02 0.0M
2025-04-03 15.42 15.51 15.20 15.39 0.0M
2025-04-02 16.50 16.95 15.67 16.95 0.0M
2025-04-01 16.41 16.41 15.90 16.40 0.1M
2025-03-31 16.08 16.75 16.08 16.44 0.0M
2025-03-28 17.00 17.50 16.09 16.77 0.0M
2025-03-27 17.55 17.55 16.99 16.99 0.0M
2025-03-26 17.00 17.15 16.90 16.90 0.0M
2025-03-25 17.05 17.30 16.80 17.20 0.1M
2025-03-24 17.00 17.12 16.93 17.05 0.0M
2025-03-21 17.62 17.62 17.08 17.17 0.0M
2025-03-20 17.37 17.50 17.05 17.25 0.0M
2025-03-19 17.73 17.73 17.30 17.37 0.0M
2025-03-18 17.20 17.38 16.84 17.10 0.0M
2025-03-17 16.50 17.35 16.50 17.20 0.0M
2025-03-14 16.50 16.50 15.96 15.96 0.0M
2025-03-13 15.78 15.78 15.73 15.73 0.0M
2025-03-12 15.25 15.88 15.25 15.50 0.0M
2025-03-11 16.35 16.35 15.88 15.88 0.0M
2025-03-10 16.50 16.50 15.88 16.02 0.0M
2025-03-06 15.84 16.27 15.84 15.93 0.0M
2025-03-05 16.03 17.54 16.03 16.05 0.0M
2025-03-04 15.90 16.00 15.50 15.57 0.0M
2025-03-03 17.08 17.26 16.00 16.88 0.0M
2025-02-28 17.25 17.61 15.68 17.08 0.0M
2025-02-27 16.05 17.75 15.81 17.75 0.0M
2025-02-26 16.26 17.50 16.05 16.77 1.6M
2025-02-25 16.00 16.75 16.00 16.26 0.0M
2025-02-24 15.41 15.70 15.17 15.54 0.0M
2025-02-21 14.74 15.70 14.74 15.20 0.0M
2025-02-20 14.74 15.46 14.69 14.97 0.0M
2025-02-19 14.74 15.70 14.74 14.74 0.0M
2025-02-18 14.74 15.64 14.74 14.74 0.0M
2025-02-14 15.46 15.64 14.74 14.74 0.0M
2025-02-13 15.46 15.46 14.54 15.46 0.0M
2025-02-12 15.16 15.46 14.52 14.74 0.0M
2025-02-11 15.59 15.59 15.27 15.27 0.0M
2025-02-10 15.59 15.59 15.27 15.27 0.0M
2025-02-07 15.83 15.83 15.27 15.27 0.0M
2025-02-06 15.70 15.83 15.33 15.83 0.0M
2025-02-05 15.00 15.18 14.43 15.16 0.0M
2025-02-04 14.70 14.86 14.42 14.86 0.0M
2025-02-03 14.59 15.16 14.49 14.59 0.0M
2025-01-31 14.59 15.32 14.59 15.22 0.0M
2025-01-30 15.00 15.33 14.59 14.88 0.0M
2025-01-29 14.52 14.88 14.42 14.52 0.0M
2025-01-28 14.88 14.88 14.52 14.52 0.0M
2025-01-27 13.86 15.08 13.86 14.52 0.0M
2025-01-24 14.58 15.12 14.52 14.52 0.1M
2025-01-23 15.12 15.12 14.40 14.49 0.0M
2025-01-22 15.08 15.08 14.43 14.72 0.0M
2025-01-21 14.72 14.75 14.48 14.48 0.1M
2025-01-17 13.82 14.63 13.82 14.40 0.0M
2025-01-16 14.91 14.91 13.82 14.46 0.0M
2025-01-15 13.84 14.77 13.84 14.77 0.0M
2025-01-14 13.60 14.95 13.60 13.84 0.0M
2025-01-13 15.10 15.15 13.75 14.83 0.1M
2025-01-10 14.50 15.19 13.99 14.93 0.1M
2025-01-08 14.50 14.68 14.50 14.64 0.0M
2025-01-07 15.00 15.35 14.87 15.35 0.0M
2025-01-06 15.10 15.40 15.05 15.40 0.1M
2025-01-03 15.30 15.30 14.70 15.00 0.0M
2025-01-02 15.30 15.30 14.66 15.14 0.0M