Marubeni Corp (PK) (MARUY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.94 | 3.02455152146 | 163.33 | 174.75 | 158.6 | 8485 | 165.10170497 | DR |
| 4 | 15.27 | 9.98039215686 | 153 | 178.81 | 149.6 | 10717 | 161.28804823 | DR |
| 12 | -20.085 | -10.66337501 | 188.355 | 199.82 | 137.7 | 9971 | 162.16036078 | DR |
| 26 | -4.655 | -2.69191846176 | 172.925 | 203.84 | 137.7 | 7845 | 171.32610228 | DR |
| 52 | 18.87 | 12.6305220884 | 149.4 | 203.84 | 137.7 | 9034 | 164.39960887 | DR |
| 156 | 88.27 | 110.3375 | 80 | 203.84 | 79.47 | 8880 | 140.85367255 | DR |
| 260 | 103.12 | 158.280890253 | 65.15 | 203.84 | 42.85 | 7771 | 121.60550478 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 168.27 | -0.04 | -0.02 | 163.05 | 171.06 | 163.05 | 5155 |
| 1727990760 | 168.31 | 0.31 | 0.18 | 166.175 | 168.34 | 159.8 | 3455 |
| 1727904000 | 168 | 4.8 | 2.94 | 160.47 | 168.64 | 160.47 | 16282 |
| 1727818140 | 163.19999 | 0.14 | 0.09 | 158.6 | 171.05 | 158.6 | 7340 |
| 1727731380 | 163.06 | 2.06 | 1.28 | 164.125 | 169.4 | 158.85 | 9043 |
| 1727472000 | 161 | -9.44 | -5.54 | 163.33 | 174.75 | 160.76 | 6303 |
| 1727386200 | 170.44 | 4.76 | 2.87 | 162.25 | 178.81 | 161.78 | 10478 |
| 1727299200 | 165.68 | 2.36 | 1.45 | 163.87 | 165.87 | 158.34 | 3972 |
| 1727212800 | 163.32 | 0.26 | 0.16 | 163.16 | 167 | 162.02 | 7823 |
| 1727126940 | 163.055 | 0.78 | 0.48 | 165.025 | 169.88 | 162.24 | 6119 |
| 1726867200 | 162.28 | 0.11 | 0.07 | 162.94999 | 162.94999 | 153.68 | 6087 |
| 1726781220 | 162.16999 | 5.44 | 3.47 | 166.225 | 168.7 | 156.85 | 10532 |
| 1726694460 | 156.72999 | -0.46 | -0.29 | 156.4 | 162.8 | 149.6 | 6510 |
| 1726608240 | 157.19 | -1.74 | -1.09 | 163.38 | 163.38 | 152.88999 | 12302 |
| 1726521720 | 158.93 | 1.5 | 0.95 | 157.9 | 161.44999 | 154.35 | 23545 |
| 1726262940 | 157.43 | -2.67 | -1.67 | 158.8 | 165.5 | 156.58 | 7274 |
| 1726176540 | 160.1 | 2.34 | 1.48 | 157 | 164.74 | 156.1 | 12115 |
| 1726090140 | 157.76 | -1 | -0.63 | 154.345 | 158.72999 | 154.1 | 17700 |
| 1726003500 | 158.76 | -2.23 | -1.39 | 151.44999 | 164.85 | 151.44999 | 19188 |
| 1725917160 | 160.99 | 1.29 | 0.81 | 160.15 | 165.3 | 155 | 12990 |
| 1725658020 | 159.69999 | -4.98 | -3.02 | 153 | 164.9 | 153 | 15283 |
| 1725571440 | 164.68 | 1.48 | 0.91 | 163.44399 | 165.35 | 162.27 | 11793 |
| 1725485040 | 163.19999 | -3.15 | -1.90 | 165.25 | 165.25 | 161.86 | 7990 |
| 1725398880 | 166.3525 | -4.45 | -2.60 | 168.7 | 172.24 | 164.94999 | 9714 |
| 1725053340 | 170.8 | 3.31 | 1.97 | 167.27 | 172 | 163.51 | 6508 |
| 1724966400 | 167.495 | 2.3 | 1.39 | 171.03 | 171.03 | 160.25 | 6803 |
| 1724880360 | 165.19999 | -2.94 | -1.75 | 167.32499 | 173.99 | 165.18 | 7700 |
| 1724794080 | 168.14 | 1.49 | 0.90 | 166.94999 | 173.03 | 166.81 | 6881 |
| 1724707740 | 166.645 | -2.34 | -1.38 | 167.32499 | 174.24 | 159.65 | 6061 |
| 1724448480 | 168.98 | 1.99 | 1.19 | 167.755 | 171.23 | 166 | 6581 |
| 1724362140 | 166.9875 | -2.7 | -1.59 | 168.01 | 173.25 | 161.77 | 5563 |
| 1724275380 | 169.69 | 1.46 | 0.87 | 166.76 | 171.586 | 166.22999 | 4693 |
| 1724188800 | 168.23 | -2.25 | -1.32 | 167.75 | 174.5 | 160.5 | 8046 |
| 1724102880 | 170.48 | 1.87 | 1.11 | 168.51 | 175.66 | 167.89 | 6945 |
| 1723843740 | 168.61 | 0.41 | 0.24 | 165.095 | 170 | 165.095 | 5413 |
| 1723756860 | 168.2 | 5.41 | 3.32 | 158.87 | 172.5 | 158.87 | 14581 |
| 1723670820 | 162.79 | 1.17 | 0.72 | 170.4499 | 170.4499 | 161.54 | 6854 |
| 1723584360 | 161.62 | 4.62 | 2.94 | 155.15 | 165.25 | 155.15 | 19705 |
| 1723497900 | 157 | 1.48 | 0.95 | 155 | 159.4 | 155 | 13732 |
| 1723238400 | 155.52 | 0.55 | 0.35 | 159.8 | 159.8 | 153.91 | 18113 |
| 1723152000 | 154.97 | 3.51 | 2.32 | 159.75 | 159.75 | 151.35 | 23492 |
| 1723065720 | 151.46 | 6.9 | 4.77 | 151.11 | 165.54 | 151.04 | 36147 |
| 1722979800 | 144.56 | -3.58 | -2.41 | 145.69 | 151.1799 | 143.38 | 37319 |
| 1722893340 | 148.135 | -7.9 | -5.06 | 138.85 | 155 | 137.69999 | 30950 |
| 1722634140 | 156.03 | -14.34 | -8.42 | 164 | 164 | 154.55 | 12055 |
| 1722547620 | 170.37 | -16.24 | -8.70 | 178 | 178 | 167.74 | 5268 |
| 1722461340 | 186.61 | 2.61 | 1.42 | 184.0501 | 193.94 | 184.0501 | 4178 |
| 1722374820 | 184 | 0.22 | 0.12 | 182.11 | 185.51 | 182.11 | 3657 |
| 1722288180 | 183.78 | -1.72 | -0.93 | 185.445 | 185.4712 | 179.69 | 4904 |
| 1722029100 | 185.5 | 3.45 | 1.90 | 181 | 185.7 | 181 | 4374 |
| 1721942400 | 182.05 | -3.26 | -1.76 | 182.125 | 185 | 180.52 | 4806 |
| 1721856480 | 185.31 | -4.72 | -2.48 | 182.5 | 188.18 | 182.5 | 4165 |
| 1721770140 | 190.03 | -2.48 | -1.29 | 190.3 | 192 | 188.24 | 5223 |
| 1721683740 | 192.51 | 0.93 | 0.49 | 191.73 | 197.1 | 186.65 | 2979 |
| 1721424180 | 191.58 | -3.77 | -1.93 | 193 | 194.04 | 191.475 | 4353 |
| 1721337960 | 195.35 | -1.96 | -0.99 | 198.015 | 198.71 | 194.84 | 2439 |
| 1721251320 | 197.31 | 1.85 | 0.95 | 195.56 | 199.82 | 195.56 | 3002 |
| 1721164920 | 195.46 | 6.82 | 3.62 | 187.85 | 195.8 | 187.85 | 4868 |
| 1721078940 | 188.64 | -1.79 | -0.94 | 189.12 | 191.1 | 188.64 | 2727 |
| 1720819200 | 190.43 | 2.43 | 1.29 | 188.355 | 191.07 | 188.355 | 3364 |
| 1720733280 | 188 | -2.37 | -1.24 | 182.07 | 189.95 | 182.07 | 8866 |
| 1720646880 | 190.37 | 0.42 | 0.22 | 188.47 | 193.8 | 188.47 | 10350 |
| 1720560540 | 189.95 | 0.2 | 0.11 | 187.2 | 191.135 | 187.2 | 8242 |
| 1720473600 | 189.75 | -3.31 | -1.71 | 191.29 | 191.3 | 189.75 | 2956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
