MERF Inc. (TYO:3168)
Japan · Delayed Price · Currency is JPY 1,275.00
+40.00 (3.24%)
Jul 31, 2026, 3:30 PM JST
MERF Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,411.00 | 1,426.00 | 1,350.00 | 1,353.00 | 1,353.00 | -5.25% | 83,200 |
| Jun 9, 2026 | 1,518.00 | 1,520.00 | 1,406.00 | 1,428.00 | 1,428.00 | -4.03% | 132,500 |
| Jun 8, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,488.00 | 1,488.00 | -9.10% | 130,100 |
| Jun 5, 2026 | 1,637.00 | 1,659.00 | 1,571.00 | 1,637.00 | 1,637.00 | -0.43% | 141,800 |
| Jun 4, 2026 | 1,470.00 | 1,645.00 | 1,438.00 | 1,644.00 | 1,644.00 | 10.34% | 174,200 |
| Jun 3, 2026 | 1,479.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,490.00 | 3.19% | 138,700 |
| Jun 2, 2026 | 1,416.00 | 1,460.00 | 1,399.00 | 1,444.00 | 1,444.00 | 2.19% | 62,500 |
| Jun 1, 2026 | 1,400.00 | 1,425.00 | 1,385.00 | 1,413.00 | 1,413.00 | 1.15% | 56,200 |
| 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 |