MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 1,232.00
+17.00 (1.40%)
Oct 9, 2026, 3:30 PM JST
MERF Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,185.00 | 1,234.00 | 1,170.00 | 1,232.00 | 1,232.00 | 1.40% | 62,300 |
| Oct 8, 2026 | 1,253.00 | 1,253.00 | 1,207.00 | 1,215.00 | 1,215.00 | -3.72% | 83,500 |
| Oct 7, 2026 | 1,290.00 | 1,300.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.64% | 49,300 |
| Oct 6, 2026 | 1,245.00 | 1,310.00 | 1,227.00 | 1,283.00 | 1,283.00 | 2.97% | 111,000 |
| Oct 5, 2026 | 1,279.00 | 1,279.00 | 1,244.00 | 1,246.00 | 1,246.00 | -1.42% | 63,000 |
| Oct 2, 2026 | 1,286.00 | 1,302.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.48% | 75,400 |
| Oct 1, 2026 | 1,278.00 | 1,297.00 | 1,258.00 | 1,283.00 | 1,283.00 | -0.39% | 51,200 |
| Sep 30, 2026 | 1,263.00 | 1,290.00 | 1,251.00 | 1,288.00 | 1,288.00 | 2.71% | 34,900 |
| Sep 29, 2026 | 1,263.00 | 1,265.00 | 1,246.00 | 1,254.00 | 1,254.00 | -0.16% | 27,600 |
| Sep 28, 2026 | 1,275.00 | 1,288.00 | 1,254.00 | 1,256.00 | 1,256.00 | -0.79% | 38,600 |
| Sep 25, 2026 | 1,273.00 | 1,279.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.55% | 44,800 |
| Sep 24, 2026 | 1,280.00 | 1,295.00 | 1,264.00 | 1,273.00 | 1,273.00 | - | 55,700 |
| Sep 18, 2026 | 1,294.00 | 1,297.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.71% | 51,000 |
| Sep 17, 2026 | 1,298.00 | 1,298.00 | 1,260.00 | 1,264.00 | 1,264.00 | -0.32% | 46,600 |
| Sep 16, 2026 | 1,243.00 | 1,268.00 | 1,239.00 | 1,268.00 | 1,268.00 | 1.77% | 38,600 |
| Sep 15, 2026 | 1,272.00 | 1,278.00 | 1,230.00 | 1,246.00 | 1,246.00 | -3.41% | 60,700 |
| Sep 14, 2026 | 1,208.00 | 1,297.00 | 1,201.00 | 1,290.00 | 1,290.00 | 1.74% | 74,400 |
| Sep 11, 2026 | 1,262.00 | 1,278.00 | 1,241.00 | 1,268.00 | 1,268.00 | -2.98% | 74,400 |
| Sep 10, 2026 | 1,320.00 | 1,323.00 | 1,278.00 | 1,307.00 | 1,307.00 | -1.06% | 84,900 |
| Sep 9, 2026 | 1,286.00 | 1,330.00 | 1,277.00 | 1,321.00 | 1,321.00 | 2.72% | 69,200 |
| Sep 8, 2026 | 1,288.00 | 1,324.00 | 1,267.00 | 1,286.00 | 1,286.00 | 1.66% | 133,000 |
| Sep 7, 2026 | 1,282.00 | 1,299.00 | 1,246.00 | 1,265.00 | 1,265.00 | -0.86% | 99,500 |
| Sep 4, 2026 | 1,280.00 | 1,288.00 | 1,255.00 | 1,276.00 | 1,276.00 | - | 95,700 |
| Sep 3, 2026 | 1,301.00 | 1,304.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.16% | 72,900 |
| Sep 2, 2026 | 1,361.00 | 1,369.00 | 1,270.00 | 1,278.00 | 1,278.00 | -9.17% | 207,700 |
| Sep 1, 2026 | 1,383.00 | 1,407.00 | 1,371.00 | 1,407.00 | 1,407.00 | 0.50% | 99,000 |
| Aug 31, 2026 | 1,420.00 | 1,443.00 | 1,397.00 | 1,400.00 | 1,400.00 | -3.45% | 141,000 |
| Aug 28, 2026 | 1,451.00 | 1,468.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.32% | 144,800 |
| Aug 27, 2026 | 1,452.00 | 1,477.00 | 1,420.00 | 1,451.00 | 1,431.05 | -0.55% | 117,700 |
| Aug 26, 2026 | 1,450.00 | 1,509.00 | 1,445.00 | 1,459.00 | 1,438.95 | 0.90% | 128,400 |
| Aug 25, 2026 | 1,465.00 | 1,487.00 | 1,443.00 | 1,446.00 | 1,426.12 | -0.62% | 59,700 |
| Aug 24, 2026 | 1,472.00 | 1,489.00 | 1,440.00 | 1,455.00 | 1,435.00 | 0.90% | 86,600 |
| Aug 21, 2026 | 1,427.00 | 1,470.00 | 1,397.00 | 1,442.00 | 1,422.18 | 1.05% | 70,900 |
| Aug 20, 2026 | 1,470.00 | 1,499.00 | 1,419.00 | 1,427.00 | 1,407.38 | 0.99% | 120,600 |
| Aug 19, 2026 | 1,488.00 | 1,488.00 | 1,404.00 | 1,413.00 | 1,393.58 | -6.73% | 107,500 |
| Aug 18, 2026 | 1,650.00 | 1,651.00 | 1,503.00 | 1,515.00 | 1,494.18 | -3.50% | 260,600 |
| Aug 17, 2026 | 1,580.00 | 1,605.00 | 1,550.00 | 1,570.00 | 1,548.42 | 4.67% | 138,600 |
| Aug 14, 2026 | 1,522.00 | 1,555.00 | 1,482.00 | 1,500.00 | 1,479.38 | -2.09% | 70,400 |
| Aug 13, 2026 | 1,551.00 | 1,559.00 | 1,446.00 | 1,532.00 | 1,510.94 | -1.23% | 112,000 |
| Aug 12, 2026 | 1,601.00 | 1,624.00 | 1,540.00 | 1,551.00 | 1,529.68 | -2.70% | 98,300 |
| Aug 10, 2026 | 1,500.00 | 1,594.00 | 1,488.00 | 1,594.00 | 1,572.09 | 7.70% | 177,700 |
| Aug 7, 2026 | 1,501.00 | 1,538.00 | 1,454.00 | 1,480.00 | 1,459.66 | 4.37% | 134,500 |
| Aug 6, 2026 | 1,390.00 | 1,476.00 | 1,386.00 | 1,418.00 | 1,398.51 | 1.65% | 127,700 |
| Aug 5, 2026 | 1,331.00 | 1,395.00 | 1,328.00 | 1,395.00 | 1,375.82 | 6.49% | 133,500 |
| Aug 4, 2026 | 1,280.00 | 1,338.00 | 1,280.00 | 1,310.00 | 1,291.99 | 2.66% | 80,700 |
| Aug 3, 2026 | 1,246.00 | 1,295.00 | 1,237.00 | 1,276.00 | 1,258.46 | 0.08% | 47,700 |
| Jul 31, 2026 | 1,256.00 | 1,288.00 | 1,256.00 | 1,275.00 | 1,257.47 | 3.24% | 40,900 |
| Jul 30, 2026 | 1,220.00 | 1,256.00 | 1,220.00 | 1,235.00 | 1,218.02 | 1.98% | 56,400 |
| Jul 29, 2026 | 1,220.00 | 1,226.00 | 1,200.00 | 1,211.00 | 1,194.35 | 0.08% | 50,200 |
| Jul 28, 2026 | 1,235.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,193.37 | -2.42% | 53,700 |