MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 1,397.00
+3.00 (0.22%)
May 29, 2026, 3:30 PM JST
MERF Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,445.00 | 1,480.00 | 1,386.00 | 1,397.00 | 1,397.00 | 0.22% | 50,100 |
| May 28, 2026 | 1,393.00 | 1,413.00 | 1,350.00 | 1,394.00 | 1,394.00 | -0.50% | 53,000 |
| May 27, 2026 | 1,484.00 | 1,500.00 | 1,395.00 | 1,401.00 | 1,401.00 | -5.59% | 83,300 |
| May 26, 2026 | 1,530.00 | 1,535.00 | 1,455.00 | 1,484.00 | 1,484.00 | -3.70% | 64,500 |
| May 25, 2026 | 1,569.00 | 1,610.00 | 1,500.00 | 1,541.00 | 1,541.00 | 2.80% | 124,500 |
| May 22, 2026 | 1,465.00 | 1,538.00 | 1,456.00 | 1,499.00 | 1,499.00 | 6.69% | 133,800 |
| May 21, 2026 | 1,420.00 | 1,422.00 | 1,372.00 | 1,405.00 | 1,405.00 | 2.48% | 80,700 |
| May 20, 2026 | 1,465.00 | 1,480.00 | 1,337.00 | 1,371.00 | 1,371.00 | -8.78% | 190,200 |
| May 19, 2026 | 1,583.00 | 1,586.00 | 1,478.00 | 1,503.00 | 1,503.00 | -2.59% | 125,800 |
| May 18, 2026 | 1,655.00 | 1,669.00 | 1,532.00 | 1,543.00 | 1,543.00 | -7.55% | 141,100 |
| May 15, 2026 | 1,698.00 | 1,729.00 | 1,630.00 | 1,669.00 | 1,669.00 | -0.18% | 168,000 |
| May 14, 2026 | 1,800.00 | 1,800.00 | 1,666.00 | 1,672.00 | 1,672.00 | -5.48% | 159,800 |
| May 13, 2026 | 1,800.00 | 1,894.00 | 1,731.00 | 1,769.00 | 1,769.00 | 2.25% | 260,800 |
| May 12, 2026 | 1,682.00 | 1,845.00 | 1,682.00 | 1,730.00 | 1,730.00 | 6.40% | 376,500 |
| May 11, 2026 | 1,630.00 | 1,680.00 | 1,594.00 | 1,626.00 | 1,626.00 | 1.94% | 137,600 |
| 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 |