MARUY
Marubeni Corporation PNK · MARUY
$31.09
+0.23
(+0.75%)
Deep pullback · -6.98σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MARUY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $31.28 | $31.36 | $30.86 | $31.09 | 0.1M |
| 2026-07-17 | $30.88 | $30.96 | $30.35 | $30.86 | 0.3M |
| 2026-07-16 | $31.78 | $31.78 | $30.44 | $30.97 | 0.6M |
| 2026-07-15 | $30.84 | $31.49 | $30.84 | $31.42 | 0.3M |
| 2026-07-14 | $29.71 | $31.10 | $29.71 | $30.57 | 0.2M |
| 2026-07-13 | $30.56 | $30.60 | $29.62 | $30.25 | 0.2M |
| 2026-07-10 | $30.00 | $30.66 | $29.90 | $30.56 | 0.4M |
| 2026-07-09 | $30.58 | $30.74 | $29.96 | $30.59 | 0.1M |
| 2026-07-08 | $29.16 | $32.24 | $29.16 | $30.65 | 0.1M |
| 2026-07-07 | $311.03 | $313.00 | $307.91 | $308.40 | 0.0M |
| 2026-07-06 | $309.66 | $314.15 | $305.49 | $312.70 | 0.0M |
| 2026-07-02 | $299.58 | $303.39 | $296.24 | $298.58 | 0.0M |
| 2026-07-01 | $300.80 | $300.80 | $293.08 | $294.11 | 0.0M |
| 2026-06-30 | $290.00 | $291.35 | $288.14 | $290.68 | 0.0M |
| 2026-06-29 | $291.42 | $295.13 | $288.77 | $293.57 | 0.0M |
| 2026-06-26 | $290.64 | $294.16 | $286.91 | $291.44 | 0.0M |
| 2026-06-25 | $283.76 | $286.43 | $281.22 | $281.28 | 0.0M |
| 2026-06-24 | $290.25 | $291.80 | $288.13 | $289.35 | 0.0M |
| 2026-06-23 | $291.44 | $308.49 | $290.00 | $293.34 | 0.0M |
| 2026-06-22 | $309.62 | $315.76 | $303.47 | $304.62 | 0.0M |
| 2026-06-18 | $306.41 | $309.63 | $306.00 | $307.86 | 0.0M |
| 2026-06-17 | $313.10 | $313.68 | $300.21 | $302.17 | 0.1M |
| 2026-06-16 | $310.77 | $311.98 | $304.77 | $308.80 | 0.1M |
| 2026-06-15 | $310.00 | $317.28 | $310.00 | $313.53 | 0.0M |
| 2026-06-12 | $304.10 | $310.06 | $304.10 | $308.35 | 0.0M |
| 2026-06-11 | $298.15 | $309.00 | $298.15 | $308.21 | 0.0M |
| 2026-06-10 | $297.33 | $299.94 | $296.00 | $296.25 | 0.0M |
| 2026-06-09 | $309.49 | $309.49 | $299.48 | $302.18 | 0.1M |
| 2026-06-08 | $308.88 | $315.00 | $306.35 | $309.48 | 0.0M |
| 2026-06-05 | $310.95 | $314.63 | $304.43 | $306.12 | 0.0M |
| 2026-06-04 | $310.00 | $314.86 | $309.75 | $312.26 | 0.0M |
| 2026-06-03 | $308.14 | $310.25 | $307.52 | $308.55 | 0.0M |
| 2026-06-02 | $303.00 | $312.67 | $300.10 | $309.72 | 0.1M |
| 2026-06-01 | $301.92 | $307.79 | $300.83 | $306.13 | 0.0M |
| 2026-05-29 | $328.80 | $328.80 | $316.59 | $317.00 | 0.0M |
| 2026-05-28 | $331.40 | $338.00 | $325.40 | $330.94 | 0.0M |
| 2026-05-27 | $330.07 | $330.07 | $325.72 | $327.00 | 0.0M |
| 2026-05-26 | $333.58 | $339.58 | $333.58 | $335.30 | 0.0M |
| 2026-05-22 | $327.36 | $333.36 | $327.36 | $331.05 | 0.0M |
| 2026-05-21 | $331.20 | $338.50 | $329.20 | $337.90 | 0.0M |
| 2026-05-20 | $350.00 | $350.00 | $340.00 | $346.98 | 0.0M |
| 2026-05-19 | $342.72 | $351.97 | $342.72 | $349.99 | 0.0M |
| 2026-05-18 | $368.74 | $368.74 | $355.00 | $357.34 | 0.0M |
| 2026-05-15 | $372.27 | $372.78 | $366.11 | $370.90 | 0.0M |
| 2026-05-14 | $378.93 | $379.52 | $371.73 | $374.68 | 0.0M |
| 2026-05-13 | $359.73 | $365.76 | $359.73 | $364.20 | 0.0M |
| 2026-05-12 | $346.09 | $352.20 | $340.11 | $350.82 | 0.0M |
| 2026-05-11 | $351.27 | $351.27 | $345.32 | $347.57 | 0.0M |
| 2026-05-08 | $340.10 | $349.47 | $340.10 | $348.00 | 0.0M |
| 2026-05-07 | $355.59 | $359.89 | $346.02 | $346.82 | 0.0M |
| 2026-05-06 | $372.81 | $381.27 | $372.81 | $376.40 | 0.0M |
| 2026-05-05 | $370.22 | $376.96 | $363.14 | $369.50 | 0.0M |
| 2026-05-04 | $371.58 | $378.00 | $361.30 | $363.14 | 0.0M |
| 2026-05-01 | $372.57 | $375.63 | $366.22 | $369.37 | 0.0M |
| 2026-04-30 | $373.24 | $390.21 | $368.48 | $390.20 | 0.0M |
| 2026-04-29 | $372.15 | $380.40 | $372.15 | $374.00 | 0.0M |
| 2026-04-28 | $374.94 | $380.11 | $373.79 | $378.29 | 0.0M |
| 2026-04-27 | $369.11 | $372.11 | $366.12 | $369.47 | 0.0M |
| 2026-04-24 | $368.76 | $373.67 | $368.76 | $372.31 | 0.0M |
| 2026-04-23 | $370.00 | $373.78 | $366.25 | $369.97 | 0.0M |
| 2026-04-22 | $368.11 | $372.11 | $367.60 | $370.20 | 0.0M |
| 2026-04-21 | $370.28 | $375.00 | $367.96 | $368.11 | 0.0M |
| 2026-04-20 | $364.31 | $384.65 | $364.31 | $370.99 | 0.0M |
| 2026-04-17 | $374.50 | $378.40 | $371.00 | $373.97 | 0.2M |
| 2026-04-16 | $373.00 | $394.57 | $373.00 | $376.56 | 0.0M |
| 2026-04-15 | $375.88 | $380.00 | $370.00 | $372.95 | 0.1M |
| 2026-04-14 | $385.25 | $386.80 | $381.43 | $385.62 | 0.0M |
| 2026-04-13 | $371.39 | $385.00 | $356.92 | $379.99 | 0.0M |
| 2026-04-10 | $375.29 | $379.35 | $374.75 | $378.01 | 0.0M |
| 2026-04-09 | $371.02 | $390.11 | $368.04 | $386.96 | 0.0M |
| 2026-04-08 | $378.07 | $400.00 | $372.02 | $390.46 | 0.0M |
| 2026-04-07 | $375.00 | $376.05 | $365.26 | $371.47 | 0.0M |
| 2026-04-06 | $377.10 | $377.10 | $355.00 | $372.34 | 0.0M |
| 2026-04-02 | $354.62 | $377.94 | $354.62 | $376.13 | 0.0M |
| 2026-04-01 | $365.00 | $387.25 | $365.00 | $381.41 | 0.0M |
| 2026-03-31 | $356.49 | $367.76 | $355.25 | $363.03 | 0.0M |
| 2026-03-30 | $357.00 | $372.99 | $345.59 | $361.05 | 0.0M |
| 2026-03-27 | $353.89 | $353.89 | $346.31 | $347.20 | 0.0M |
| 2026-03-26 | $353.70 | $355.95 | $341.05 | $350.05 | 0.0M |
| 2026-03-25 | $351.52 | $358.56 | $350.67 | $353.70 | 0.0M |
| 2026-03-24 | $332.00 | $350.70 | $332.00 | $340.08 | 0.0M |
| 2026-03-23 | $332.74 | $343.23 | $332.74 | $338.38 | 0.0M |
| 2026-03-20 | $329.14 | $348.09 | $329.14 | $332.74 | 0.0M |
| 2026-03-19 | $331.76 | $349.00 | $331.76 | $346.05 | 0.0M |
| 2026-03-18 | $352.78 | $361.78 | $352.78 | $356.99 | 0.0M |
| 2026-03-17 | $358.56 | $365.79 | $358.56 | $362.17 | 0.0M |
| 2026-03-16 | $354.32 | $360.81 | $353.83 | $360.59 | 0.0M |
| 2026-03-13 | $350.47 | $359.99 | $345.57 | $346.14 | 0.2M |
| 2026-03-12 | $342.76 | $342.76 | $334.38 | $338.01 | 0.1M |
| 2026-03-11 | $345.65 | $348.15 | $340.11 | $344.00 | 0.1M |
| 2026-03-10 | $348.00 | $354.57 | $336.57 | $347.12 | 0.2M |
| 2026-03-09 | $329.23 | $340.88 | $320.01 | $336.56 | 0.1M |
| 2026-03-06 | $325.39 | $335.66 | $325.39 | $331.94 | 0.0M |
| 2026-03-05 | $364.83 | $364.83 | $339.11 | $343.75 | 0.1M |
| 2026-03-04 | $345.60 | $351.32 | $342.84 | $350.46 | 0.0M |
| 2026-03-03 | $349.99 | $359.88 | $344.00 | $358.43 | 0.0M |
| 2026-03-02 | $369.06 | $379.00 | $365.00 | $372.39 | 0.0M |
| 2026-02-27 | $380.67 | $384.02 | $376.13 | $380.35 | 0.0M |
| 2026-02-26 | $390.99 | $390.99 | $370.01 | $384.74 | 0.0M |
| 2026-02-25 | $391.99 | $391.99 | $377.18 | $391.05 | 0.0M |
| 2026-02-24 | $373.84 | $377.24 | $365.00 | $377.18 | 0.0M |
| 2026-02-23 | $371.81 | $373.00 | $369.82 | $371.00 | 0.0M |
| 2026-02-20 | $370.00 | $370.00 | $364.00 | $369.79 | 0.0M |
| 2026-02-19 | $375.46 | $375.46 | $370.77 | $372.02 | 0.0M |
| 2026-02-18 | $378.90 | $378.90 | $374.42 | $375.90 | 0.0M |
| 2026-02-17 | $382.99 | $382.99 | $370.02 | $378.93 | 0.0M |
| 2026-02-13 | $402.00 | $404.00 | $392.75 | $399.50 | 0.0M |
| 2026-02-12 | $408.28 | $426.06 | $406.83 | $408.62 | 0.0M |
| 2026-02-11 | $416.16 | $418.95 | $403.01 | $408.29 | 0.0M |
| 2026-02-10 | $407.01 | $414.02 | $400.00 | $401.93 | 0.0M |
| 2026-02-09 | $381.57 | $395.24 | $377.01 | $387.30 | 0.0M |
| 2026-02-06 | $356.15 | $376.34 | $353.05 | $371.60 | 0.0M |
| 2026-02-05 | $345.00 | $351.23 | $339.00 | $347.00 | 0.2M |
| 2026-02-04 | $358.27 | $358.27 | $335.00 | $349.81 | 0.0M |
| 2026-02-03 | $326.95 | $350.00 | $326.95 | $338.21 | 0.1M |
| 2026-02-02 | $320.00 | $326.50 | $320.00 | $326.45 | 0.0M |
| 2026-01-30 | $331.40 | $334.90 | $330.01 | $331.20 | 0.0M |
| 2026-01-29 | $327.59 | $338.85 | $321.18 | $336.56 | 0.0M |
| 2026-01-28 | $318.73 | $331.51 | $318.73 | $331.00 | 0.0M |
| 2026-01-27 | $329.00 | $332.37 | $317.41 | $330.45 | 0.0M |
| 2026-01-26 | $324.51 | $325.20 | $316.55 | $316.55 | 0.0M |
| 2026-01-23 | $320.50 | $335.73 | $319.78 | $322.56 | 0.0M |
| 2026-01-22 | $320.06 | $331.35 | $320.06 | $325.42 | 0.0M |
| 2026-01-21 | $315.60 | $326.70 | $315.60 | $325.36 | 0.0M |