MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 904.00
+34.00 (3.91%)
Jan 23, 2026, 3:30 PM JST
MERF Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 857.00 | 919.00 | 857.00 | 904.00 | 904.00 | 3.91% | 132,500 |
| Jan 22, 2026 | 937.00 | 951.00 | 865.00 | 870.00 | 870.00 | -8.61% | 237,600 |
| Jan 21, 2026 | 926.00 | 967.00 | 893.00 | 952.00 | 952.00 | -3.45% | 316,900 |
| Jan 20, 2026 | 995.00 | 1,003.00 | 971.00 | 986.00 | 986.00 | -0.80% | 175,600 |
| Jan 19, 2026 | 977.00 | 1,065.00 | 977.00 | 994.00 | 994.00 | 2.58% | 565,800 |
| Jan 16, 2026 | 1,077.00 | 1,077.00 | 908.00 | 969.00 | 969.00 | 4.53% | 1,450,900 |
| Jan 15, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 19.31% | 44,700 |
| Jan 14, 2026 | 740.00 | 780.00 | 731.00 | 777.00 | 777.00 | 5.00% | 176,300 |
| Jan 13, 2026 | 700.00 | 749.00 | 698.00 | 740.00 | 740.00 | 8.66% | 175,800 |
| Jan 9, 2026 | 687.00 | 697.00 | 680.00 | 681.00 | 681.00 | -1.87% | 47,000 |
| Jan 8, 2026 | 712.00 | 719.00 | 693.00 | 694.00 | 694.00 | -2.53% | 71,000 |
| Jan 7, 2026 | 705.00 | 719.00 | 699.00 | 712.00 | 712.00 | 1.86% | 73,300 |
| Jan 6, 2026 | 690.00 | 714.00 | 685.00 | 699.00 | 699.00 | 4.02% | 121,600 |
| Jan 5, 2026 | 666.00 | 673.00 | 653.00 | 672.00 | 672.00 | 1.66% | 46,700 |
| Dec 30, 2025 | 665.00 | 671.00 | 654.00 | 661.00 | 661.00 | -2.22% | 50,100 |
| Dec 29, 2025 | 669.00 | 677.00 | 653.00 | 676.00 | 676.00 | 2.58% | 50,600 |
| Dec 26, 2025 | 665.00 | 670.00 | 655.00 | 659.00 | 659.00 | - | 28,000 |
| Dec 25, 2025 | 680.00 | 680.00 | 650.00 | 659.00 | 659.00 | -0.90% | 58,700 |
| Dec 24, 2025 | 634.00 | 680.00 | 634.00 | 665.00 | 665.00 | 5.39% | 101,800 |
| Dec 23, 2025 | 625.00 | 632.00 | 625.00 | 631.00 | 631.00 | 0.48% | 10,200 |
| Dec 22, 2025 | 627.00 | 633.00 | 622.00 | 628.00 | 628.00 | 0.32% | 23,500 |
| Dec 19, 2025 | 619.00 | 626.00 | 617.00 | 626.00 | 626.00 | 0.97% | 19,400 |
| Dec 18, 2025 | 618.00 | 633.00 | 616.00 | 620.00 | 620.00 | 1.47% | 57,400 |
| Dec 17, 2025 | 600.00 | 612.00 | 595.00 | 611.00 | 611.00 | 2.52% | 22,000 |
| Dec 16, 2025 | 607.00 | 608.00 | 596.00 | 596.00 | 596.00 | -1.81% | 20,900 |
| Dec 15, 2025 | 614.00 | 614.00 | 600.00 | 607.00 | 607.00 | -1.14% | 46,000 |
| Dec 12, 2025 | 588.00 | 618.00 | 588.00 | 614.00 | 614.00 | 4.60% | 44,700 |
| Dec 11, 2025 | 594.00 | 594.00 | 584.00 | 587.00 | 587.00 | -1.18% | 11,100 |
| Dec 10, 2025 | 582.00 | 601.00 | 580.00 | 594.00 | 594.00 | 2.41% | 51,400 |
| Dec 9, 2025 | 574.00 | 582.00 | 574.00 | 580.00 | 580.00 | 0.52% | 16,400 |
| Dec 8, 2025 | 574.00 | 583.00 | 570.00 | 577.00 | 577.00 | 1.23% | 33,700 |
| Dec 5, 2025 | 572.00 | 575.00 | 569.00 | 570.00 | 570.00 | 0.35% | 15,600 |
| Dec 4, 2025 | 563.00 | 574.00 | 563.00 | 568.00 | 568.00 | 1.07% | 44,900 |
| Dec 3, 2025 | 560.00 | 562.00 | 560.00 | 562.00 | 562.00 | 0.18% | 5,600 |
| Dec 2, 2025 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | -0.53% | 10,200 |
| Dec 1, 2025 | 564.00 | 565.00 | 563.00 | 564.00 | 564.00 | 0.18% | 11,000 |
| Nov 28, 2025 | 563.00 | 564.00 | 561.00 | 563.00 | 563.00 | 0.18% | 8,300 |
| Nov 27, 2025 | 562.00 | 564.00 | 561.00 | 562.00 | 562.00 | 0.54% | 8,200 |
| Nov 26, 2025 | 561.00 | 561.00 | 559.00 | 559.00 | 559.00 | 0.18% | 6,400 |
| Nov 25, 2025 | 558.00 | 561.00 | 557.00 | 558.00 | 558.00 | 0.18% | 6,800 |
| Nov 21, 2025 | 557.00 | 561.00 | 557.00 | 557.00 | 557.00 | - | 8,800 |
| Nov 20, 2025 | 559.00 | 560.00 | 556.00 | 557.00 | 557.00 | 0.36% | 5,600 |
| Nov 19, 2025 | 551.00 | 557.00 | 550.00 | 555.00 | 555.00 | 0.36% | 5,000 |
| Nov 18, 2025 | 550.00 | 558.00 | 550.00 | 553.00 | 553.00 | -0.36% | 12,600 |
| Nov 17, 2025 | 559.00 | 562.00 | 549.00 | 555.00 | 555.00 | -1.07% | 18,600 |
| Nov 14, 2025 | 564.00 | 564.00 | 560.00 | 561.00 | 561.00 | 0.54% | 9,500 |
| Nov 13, 2025 | 559.00 | 560.00 | 556.00 | 558.00 | 558.00 | 0.18% | 4,600 |
| Nov 12, 2025 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.91% | 7,600 |
| Nov 11, 2025 | 550.00 | 555.00 | 550.00 | 552.00 | 552.00 | - | 5,800 |
| Nov 10, 2025 | 551.00 | 552.00 | 550.00 | 552.00 | 552.00 | 0.18% | 5,300 |