Skip to main content
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
2,278.00
+18.00 (0.80%)
Sep 26, 2025, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,259.002,280.002,250.502,278.002,278.000.80%2,534,100
Sep 25, 20252,224.002,263.502,215.002,260.002,260.002.47%2,738,700
Sep 24, 20252,280.002,282.502,197.502,205.502,205.50-3.18%3,201,300
Sep 22, 20252,275.002,290.502,237.002,278.002,278.000.42%2,511,200
Sep 19, 20252,300.002,306.502,251.002,268.502,268.50-1.67%2,745,500
Sep 18, 20252,311.002,338.002,298.502,307.002,307.00-0.41%2,505,700
Sep 17, 20252,260.002,335.502,245.002,316.502,316.502.23%3,379,300
Sep 16, 20252,265.002,278.502,217.002,266.002,266.00-1.44%3,379,300
Sep 12, 20252,288.002,303.002,262.002,299.002,299.001.66%3,162,500
Sep 11, 20252,310.002,312.502,250.002,261.502,261.50-2.92%3,478,100
Sep 10, 20252,382.002,384.002,321.502,329.502,329.50-2.63%3,358,700
Sep 9, 20252,339.002,397.502,333.502,392.502,392.502.81%3,875,900
Sep 8, 20252,356.002,376.002,314.502,327.002,327.00-1.02%3,320,300
Sep 5, 20252,399.002,407.002,328.502,351.002,351.00-2.04%4,155,200
Sep 4, 20252,441.502,441.502,371.002,400.002,400.00-1.70%3,691,400
Sep 3, 20252,399.502,458.502,385.002,441.502,441.501.16%4,073,000
Sep 2, 20252,510.502,511.002,391.502,413.502,413.50-4.79%6,216,300
Sep 1, 20252,479.502,541.502,457.002,535.002,535.001.36%4,569,300
Aug 29, 20252,441.002,504.502,441.002,501.002,501.001.83%3,533,000
Aug 28, 20252,425.002,463.002,410.002,456.002,456.000.88%4,983,200
Aug 27, 20252,452.002,513.002,427.502,434.502,434.50-1.66%4,563,300
Aug 26, 20252,364.002,480.002,333.002,475.502,475.503.15%6,056,800
Aug 25, 20252,398.002,457.002,365.002,400.002,400.004.99%7,807,100
Aug 22, 20252,260.002,322.002,253.002,286.002,286.001.44%4,180,000
Aug 21, 20252,211.002,265.002,207.002,253.502,253.501.19%2,564,300
Aug 20, 20252,250.002,255.002,214.002,227.002,227.00-1.81%2,623,300
Aug 19, 20252,262.002,278.002,245.502,268.002,268.000.80%3,385,200
Aug 18, 20252,220.002,268.002,212.002,250.002,250.002.27%4,247,400
Aug 15, 20252,181.002,209.502,179.002,200.002,200.001.66%3,585,600
Aug 14, 20252,168.002,218.002,163.002,164.002,164.00-0.28%3,635,200
Aug 13, 20252,208.002,212.502,160.002,170.002,170.00-1.59%5,070,500
Aug 12, 20252,189.002,252.002,185.502,205.002,205.002.99%7,389,900
Aug 8, 20252,145.002,159.002,130.002,141.002,141.000.33%4,080,800
Aug 7, 20252,144.002,194.502,113.002,134.002,134.00-0.97%8,686,300
Aug 6, 20252,296.002,365.502,143.002,155.002,155.00-6.91%19,313,600
Aug 5, 20252,350.502,367.002,310.502,315.002,315.00-0.90%3,491,900
Aug 4, 20252,308.002,378.002,307.002,336.002,336.00-0.70%2,426,200
Aug 1, 20252,339.502,370.502,335.002,352.502,352.500.94%2,268,900
Jul 31, 20252,319.502,344.502,296.502,330.502,330.500.22%2,697,900
Jul 30, 20252,285.502,327.002,262.002,325.502,325.501.28%2,636,000
Jul 29, 20252,327.002,330.002,273.002,296.002,296.00-1.69%2,957,000
Jul 28, 20252,347.002,365.502,326.502,335.502,335.50-0.49%1,966,300
Jul 25, 20252,428.002,428.002,345.002,347.002,347.00-2.86%3,223,600
Jul 24, 20252,440.002,440.002,405.002,416.002,416.00-1.33%3,402,700
Jul 23, 20252,414.002,458.002,375.002,448.502,448.500.70%4,272,000
Jul 22, 20252,375.502,474.002,358.502,431.502,431.502.36%4,615,800
Jul 18, 20252,451.002,454.002,349.502,375.502,375.50-1.96%3,940,500
Jul 17, 20252,429.002,512.502,418.002,423.002,423.001.98%6,627,700
Jul 16, 20252,411.002,413.502,357.002,376.002,376.00-2.16%3,695,200
Jul 15, 20252,431.002,444.502,410.002,428.502,428.500.35%2,577,200