MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 1,442.00
+15.00 (1.05%)
Aug 21, 2026, 3:30 PM JST
MERF Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,427.00 | 1,470.00 | 1,397.00 | 1,442.00 | 1,442.00 | 1.05% | 70,900 |
| Aug 20, 2026 | 1,470.00 | 1,499.00 | 1,419.00 | 1,427.00 | 1,427.00 | 0.99% | 120,600 |
| Aug 19, 2026 | 1,488.00 | 1,488.00 | 1,404.00 | 1,413.00 | 1,413.00 | -6.73% | 107,500 |
| Aug 18, 2026 | 1,650.00 | 1,651.00 | 1,503.00 | 1,515.00 | 1,515.00 | -3.50% | 260,600 |
| Aug 17, 2026 | 1,580.00 | 1,605.00 | 1,550.00 | 1,570.00 | 1,570.00 | 4.67% | 138,600 |
| Aug 14, 2026 | 1,522.00 | 1,555.00 | 1,482.00 | 1,500.00 | 1,500.00 | -2.09% | 70,400 |
| Aug 13, 2026 | 1,551.00 | 1,559.00 | 1,446.00 | 1,532.00 | 1,532.00 | -1.23% | 112,000 |
| Aug 12, 2026 | 1,601.00 | 1,624.00 | 1,540.00 | 1,551.00 | 1,551.00 | -2.70% | 98,300 |
| Aug 10, 2026 | 1,500.00 | 1,594.00 | 1,488.00 | 1,594.00 | 1,594.00 | 7.70% | 177,700 |
| Aug 7, 2026 | 1,501.00 | 1,538.00 | 1,454.00 | 1,480.00 | 1,480.00 | 4.37% | 134,500 |
| Aug 6, 2026 | 1,390.00 | 1,476.00 | 1,386.00 | 1,418.00 | 1,418.00 | 1.65% | 127,700 |
| Aug 5, 2026 | 1,331.00 | 1,395.00 | 1,328.00 | 1,395.00 | 1,395.00 | 6.49% | 133,500 |
| Aug 4, 2026 | 1,280.00 | 1,338.00 | 1,280.00 | 1,310.00 | 1,310.00 | 2.66% | 80,700 |
| Aug 3, 2026 | 1,246.00 | 1,295.00 | 1,237.00 | 1,276.00 | 1,276.00 | 0.08% | 47,700 |
| Jul 31, 2026 | 1,256.00 | 1,288.00 | 1,256.00 | 1,275.00 | 1,275.00 | 3.24% | 40,900 |
| Jul 30, 2026 | 1,220.00 | 1,256.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.98% | 56,400 |
| Jul 29, 2026 | 1,220.00 | 1,226.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.08% | 50,200 |
| Jul 28, 2026 | 1,235.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,210.00 | -2.42% | 53,700 |
| Jul 27, 2026 | 1,240.00 | 1,245.00 | 1,212.00 | 1,240.00 | 1,240.00 | 0.57% | 33,100 |
| Jul 24, 2026 | 1,233.00 | 1,233.00 | 1,208.00 | 1,233.00 | 1,233.00 | -0.64% | 38,900 |
| Jul 23, 2026 | 1,258.00 | 1,264.00 | 1,200.00 | 1,241.00 | 1,241.00 | 0.81% | 68,700 |
| Jul 22, 2026 | 1,210.00 | 1,258.00 | 1,201.00 | 1,231.00 | 1,231.00 | 4.32% | 112,900 |
| Jul 21, 2026 | 1,242.00 | 1,245.00 | 1,155.00 | 1,180.00 | 1,180.00 | -4.99% | 231,300 |
| Jul 17, 2026 | 1,250.00 | 1,279.00 | 1,200.00 | 1,242.00 | 1,242.00 | -4.46% | 128,800 |
| Jul 16, 2026 | 1,305.00 | 1,317.00 | 1,291.00 | 1,300.00 | 1,300.00 | -2.40% | 83,900 |
| Jul 15, 2026 | 1,355.00 | 1,363.00 | 1,286.00 | 1,332.00 | 1,332.00 | -0.67% | 284,900 |
| Jul 14, 2026 | 1,330.00 | 1,420.00 | 1,320.00 | 1,341.00 | 1,341.00 | -7.52% | 661,800 |
| Jul 13, 2026 | 1,340.00 | 1,476.00 | 1,331.00 | 1,450.00 | 1,450.00 | 13.28% | 729,600 |
| Jul 10, 2026 | 1,260.00 | 1,289.00 | 1,250.00 | 1,280.00 | 1,280.00 | 3.39% | 50,500 |
| Jul 9, 2026 | 1,240.00 | 1,260.00 | 1,222.00 | 1,238.00 | 1,238.00 | -0.16% | 32,300 |
| Jul 8, 2026 | 1,265.00 | 1,270.00 | 1,224.00 | 1,240.00 | 1,240.00 | -0.88% | 64,600 |
| Jul 7, 2026 | 1,300.00 | 1,307.00 | 1,239.00 | 1,251.00 | 1,251.00 | -3.40% | 52,200 |
| Jul 6, 2026 | 1,320.00 | 1,328.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.38% | 74,900 |
| Jul 3, 2026 | 1,206.00 | 1,310.00 | 1,196.00 | 1,300.00 | 1,300.00 | 7.00% | 106,200 |
| Jul 2, 2026 | 1,200.00 | 1,234.00 | 1,193.00 | 1,215.00 | 1,215.00 | 1.08% | 23,500 |
| Jul 1, 2026 | 1,209.00 | 1,213.00 | 1,190.00 | 1,202.00 | 1,202.00 | 0.92% | 26,900 |
| Jun 30, 2026 | 1,205.00 | 1,249.00 | 1,176.00 | 1,191.00 | 1,191.00 | -0.92% | 43,800 |
| Jun 29, 2026 | 1,228.00 | 1,230.00 | 1,162.00 | 1,202.00 | 1,202.00 | -2.04% | 64,000 |
| Jun 26, 2026 | 1,270.00 | 1,285.00 | 1,147.00 | 1,227.00 | 1,227.00 | -3.46% | 136,600 |
| Jun 25, 2026 | 1,312.00 | 1,312.00 | 1,251.00 | 1,271.00 | 1,271.00 | -2.08% | 71,100 |
| Jun 24, 2026 | 1,316.00 | 1,344.00 | 1,290.00 | 1,298.00 | 1,298.00 | -2.26% | 66,100 |
| Jun 23, 2026 | 1,386.00 | 1,396.00 | 1,315.00 | 1,328.00 | 1,328.00 | -5.14% | 56,800 |
| Jun 22, 2026 | 1,374.00 | 1,410.00 | 1,351.00 | 1,400.00 | 1,400.00 | 0.50% | 79,700 |
| Jun 19, 2026 | 1,356.00 | 1,422.00 | 1,350.00 | 1,393.00 | 1,393.00 | 4.97% | 134,400 |
| Jun 18, 2026 | 1,305.00 | 1,336.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.53% | 75,300 |
| Jun 17, 2026 | 1,314.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.80% | 73,200 |
| Jun 16, 2026 | 1,350.00 | 1,420.00 | 1,294.00 | 1,358.00 | 1,358.00 | 0.59% | 104,800 |
| Jun 15, 2026 | 1,434.00 | 1,460.00 | 1,315.00 | 1,350.00 | 1,350.00 | 2.74% | 126,400 |
| Jun 12, 2026 | 1,322.00 | 1,330.00 | 1,235.00 | 1,314.00 | 1,314.00 | 1.70% | 87,500 |
| Jun 11, 2026 | 1,331.00 | 1,331.00 | 1,265.00 | 1,292.00 | 1,292.00 | -4.51% | 94,300 |