MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 1,595.00
-3.00 (-0.19%)
May 8, 2026, 3:30 PM JST
MERF Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,560.00 | 1,595.00 | 1,521.00 | 1,595.00 | 1,595.00 | -0.19% | 119,100 |
| May 7, 2026 | 1,529.00 | 1,611.00 | 1,488.00 | 1,598.00 | 1,598.00 | 6.60% | 195,800 |
| May 1, 2026 | 1,450.00 | 1,499.00 | 1,431.00 | 1,499.00 | 1,499.00 | 3.38% | 74,900 |
| Apr 30, 2026 | 1,469.00 | 1,478.00 | 1,438.00 | 1,450.00 | 1,450.00 | -1.49% | 64,800 |
| Apr 28, 2026 | 1,418.00 | 1,485.00 | 1,418.00 | 1,472.00 | 1,472.00 | 3.23% | 125,300 |
| Apr 27, 2026 | 1,421.00 | 1,464.00 | 1,389.00 | 1,426.00 | 1,426.00 | 2.52% | 133,700 |
| Apr 24, 2026 | 1,385.00 | 1,411.00 | 1,343.00 | 1,391.00 | 1,391.00 | 1.31% | 83,400 |
| Apr 23, 2026 | 1,400.00 | 1,460.00 | 1,347.00 | 1,373.00 | 1,373.00 | -0.87% | 139,800 |
| Apr 22, 2026 | 1,428.00 | 1,428.00 | 1,348.00 | 1,385.00 | 1,385.00 | -5.01% | 197,000 |
| Apr 21, 2026 | 1,440.00 | 1,581.00 | 1,440.00 | 1,458.00 | 1,458.00 | 10.37% | 663,300 |
| Apr 20, 2026 | 1,320.00 | 1,358.00 | 1,311.00 | 1,321.00 | 1,321.00 | -1.56% | 120,500 |
| Apr 17, 2026 | 1,380.00 | 1,385.00 | 1,321.00 | 1,342.00 | 1,342.00 | -1.68% | 129,200 |
| Apr 16, 2026 | 1,355.00 | 1,393.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.04% | 143,500 |
| Apr 15, 2026 | 1,391.00 | 1,420.00 | 1,335.00 | 1,351.00 | 1,351.00 | -1.82% | 461,100 |
| Apr 14, 2026 | 1,405.00 | 1,446.00 | 1,308.00 | 1,376.00 | 1,376.00 | -11.85% | 930,900 |
| Apr 13, 2026 | 1,530.00 | 1,588.00 | 1,466.00 | 1,561.00 | 1,561.00 | 5.97% | 494,300 |
| Apr 10, 2026 | 1,412.00 | 1,495.00 | 1,400.00 | 1,473.00 | 1,473.00 | 4.69% | 181,100 |
| Apr 9, 2026 | 1,414.00 | 1,429.00 | 1,394.00 | 1,407.00 | 1,407.00 | -0.92% | 59,400 |
| Apr 8, 2026 | 1,406.00 | 1,428.00 | 1,384.00 | 1,420.00 | 1,420.00 | 7.90% | 104,200 |
| Apr 7, 2026 | 1,315.00 | 1,357.00 | 1,302.00 | 1,316.00 | 1,316.00 | 0.77% | 66,200 |
| Apr 6, 2026 | 1,320.00 | 1,341.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.85% | 57,500 |
| Apr 3, 2026 | 1,297.00 | 1,354.00 | 1,288.00 | 1,295.00 | 1,295.00 | -0.77% | 60,700 |
| Apr 2, 2026 | 1,333.00 | 1,369.00 | 1,286.00 | 1,305.00 | 1,305.00 | -1.95% | 108,900 |
| Apr 1, 2026 | 1,290.00 | 1,331.00 | 1,283.00 | 1,331.00 | 1,331.00 | 5.63% | 71,700 |
| Mar 31, 2026 | 1,220.00 | 1,305.00 | 1,219.00 | 1,260.00 | 1,260.00 | 1.29% | 112,900 |
| Mar 30, 2026 | 1,204.00 | 1,245.00 | 1,203.00 | 1,244.00 | 1,244.00 | -1.43% | 97,400 |
| Mar 27, 2026 | 1,265.00 | 1,276.00 | 1,209.00 | 1,262.00 | 1,262.00 | -2.25% | 109,200 |
| Mar 26, 2026 | 1,341.00 | 1,341.00 | 1,286.00 | 1,291.00 | 1,291.00 | -4.37% | 84,600 |
| Mar 25, 2026 | 1,330.00 | 1,378.00 | 1,320.00 | 1,350.00 | 1,350.00 | 3.45% | 118,000 |
| Mar 24, 2026 | 1,334.00 | 1,344.00 | 1,284.00 | 1,305.00 | 1,305.00 | 2.43% | 108,600 |
| Mar 23, 2026 | 1,333.00 | 1,339.00 | 1,250.00 | 1,274.00 | 1,274.00 | -10.47% | 181,400 |
| Mar 19, 2026 | 1,424.00 | 1,508.00 | 1,390.00 | 1,423.00 | 1,423.00 | -1.32% | 255,100 |
| Mar 18, 2026 | 1,380.00 | 1,455.00 | 1,378.00 | 1,442.00 | 1,442.00 | 5.95% | 155,500 |
| Mar 17, 2026 | 1,535.00 | 1,536.00 | 1,361.00 | 1,361.00 | 1,361.00 | -10.52% | 255,700 |
| Mar 16, 2026 | 1,529.00 | 1,562.00 | 1,488.00 | 1,521.00 | 1,521.00 | -1.81% | 117,000 |
| Mar 13, 2026 | 1,499.00 | 1,560.00 | 1,480.00 | 1,549.00 | 1,549.00 | 0.72% | 102,700 |
| Mar 12, 2026 | 1,585.00 | 1,597.00 | 1,538.00 | 1,538.00 | 1,538.00 | -5.35% | 107,300 |
| Mar 11, 2026 | 1,646.00 | 1,701.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.28% | 136,100 |
| Mar 10, 2026 | 1,650.00 | 1,708.00 | 1,580.00 | 1,646.00 | 1,646.00 | 3.20% | 223,100 |
| Mar 9, 2026 | 1,536.00 | 1,611.00 | 1,522.00 | 1,595.00 | 1,595.00 | -5.96% | 238,800 |
| Mar 6, 2026 | 1,705.00 | 1,784.00 | 1,684.00 | 1,696.00 | 1,696.00 | -4.99% | 494,000 |
| Mar 5, 2026 | 1,675.00 | 1,785.00 | 1,652.00 | 1,785.00 | 1,785.00 | 20.20% | 242,300 |
| Mar 4, 2026 | 1,603.00 | 1,678.00 | 1,475.00 | 1,485.00 | 1,485.00 | -11.76% | 415,000 |
| Mar 3, 2026 | 1,731.00 | 1,935.00 | 1,681.00 | 1,683.00 | 1,683.00 | -3.16% | 607,400 |
| Mar 2, 2026 | 1,689.00 | 1,780.00 | 1,596.00 | 1,738.00 | 1,738.00 | 3.89% | 401,600 |
| Feb 27, 2026 | 1,580.00 | 1,700.00 | 1,545.00 | 1,673.00 | 1,673.00 | 5.42% | 278,300 |
| Feb 26, 2026 | 1,550.00 | 1,600.00 | 1,539.00 | 1,587.00 | 1,587.00 | 4.41% | 153,600 |
| Feb 25, 2026 | 1,510.00 | 1,621.00 | 1,506.00 | 1,520.00 | 1,500.00 | -0.39% | 380,000 |
| Feb 24, 2026 | 1,515.00 | 1,587.00 | 1,492.00 | 1,526.00 | 1,505.92 | 0.26% | 240,100 |
| Feb 20, 2026 | 1,582.00 | 1,597.00 | 1,480.00 | 1,522.00 | 1,501.97 | -6.17% | 312,500 |