Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
2,724.50
+24.00 (0.89%)
Dec 4, 2025, 9:03 AM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,725.002,775.502,697.002,724.502,724.500.89%3,333,800
Dec 2, 20252,649.002,712.002,633.502,700.502,700.503.63%2,788,700
Dec 1, 20252,640.002,667.502,592.002,606.002,606.00-1.85%1,731,000
Nov 28, 20252,652.002,664.502,640.002,655.002,655.000.11%1,172,900
Nov 27, 20252,644.002,672.002,633.502,652.002,652.000.15%1,456,400
Nov 26, 20252,584.502,662.502,572.502,648.002,648.004.48%3,388,100
Nov 25, 20252,508.002,554.502,501.002,534.502,534.500.78%2,573,200
Nov 21, 20252,480.002,550.002,466.002,515.002,515.000.98%2,314,100
Nov 20, 20252,552.002,557.502,446.002,490.502,490.50-2.79%3,790,300
Nov 19, 20252,591.002,606.502,541.002,562.002,562.00-1.35%2,305,400
Nov 18, 20252,604.502,621.502,567.502,597.002,597.00-1.25%1,965,400
Nov 17, 20252,590.002,633.502,580.002,630.002,630.00-0.09%1,977,000
Nov 14, 20252,622.002,651.502,584.002,632.502,632.500.34%2,409,100
Nov 13, 20252,601.002,623.502,567.502,623.502,623.50-0.08%2,590,700
Nov 12, 20252,682.002,694.502,608.002,625.502,625.50-1.48%3,186,200
Nov 11, 20252,629.002,666.002,557.002,665.002,665.001.41%6,626,200
Nov 10, 20252,500.002,629.002,463.002,628.002,628.0018.17%13,952,500
Nov 7, 20252,203.002,258.002,202.002,224.002,224.00-0.29%2,553,600
Nov 6, 20252,246.502,270.502,230.502,230.502,230.50-1.39%2,026,300
Nov 5, 20252,248.002,272.002,212.502,262.002,262.000.11%2,268,500
Nov 4, 20252,247.002,294.502,223.502,259.502,259.50-0.96%1,920,800
Oct 31, 20252,302.502,342.502,276.002,281.502,281.50-0.26%1,699,400
Oct 30, 20252,251.502,298.502,240.002,287.502,287.501.02%1,896,200
Oct 29, 20252,282.502,299.002,242.502,264.502,264.50-1.56%1,814,400
Oct 28, 20252,335.502,341.502,280.502,300.502,300.50-2.04%1,772,700
Oct 27, 20252,344.002,397.002,335.502,348.502,348.50-0.19%1,920,300
Oct 24, 20252,392.502,393.002,342.002,353.002,353.00-1.65%1,630,800
Oct 23, 20252,381.002,398.502,369.502,392.502,392.50-1,712,400
Oct 22, 20252,359.502,396.002,347.502,392.502,392.501.40%2,293,700
Oct 21, 20252,329.502,372.002,325.502,359.502,359.502.05%2,395,300
Oct 20, 20252,302.002,323.002,290.002,312.002,312.002.03%2,222,400
Oct 17, 20252,255.002,291.502,235.002,266.002,266.00-2.47%3,195,600
Oct 16, 20252,360.502,383.002,305.502,323.502,323.50-2.37%4,752,000
Oct 15, 20252,201.002,381.502,200.002,380.002,380.0014.18%12,922,000
Oct 14, 20252,140.002,140.002,069.002,084.502,084.50-4.56%3,887,800
Oct 10, 20252,192.502,196.502,150.002,184.002,184.00-0.84%2,574,700
Oct 9, 20252,205.502,229.002,166.002,202.502,202.50-0.70%2,634,700
Oct 8, 20252,196.002,219.002,175.002,218.002,218.000.38%2,810,000
Oct 7, 20252,205.002,223.002,190.002,209.502,209.50-2,347,300
Oct 6, 20252,222.502,225.002,183.002,209.502,209.500.80%2,119,700
Oct 3, 20252,147.002,215.002,147.002,192.002,192.002.10%2,276,100
Oct 2, 20252,196.002,214.002,147.002,147.002,147.00-1.69%2,595,700
Oct 1, 20252,232.002,255.502,171.002,184.002,184.00-4.04%3,622,100
Sep 30, 20252,266.002,318.002,259.002,276.002,276.000.37%3,611,400
Sep 29, 20252,300.002,307.002,266.002,267.502,267.50-0.46%2,109,300
Sep 26, 20252,259.002,280.002,250.502,278.002,278.000.80%2,534,100
Sep 25, 20252,224.002,263.502,215.002,260.002,260.002.47%2,738,700
Sep 24, 20252,280.002,282.502,197.502,205.502,205.50-3.18%3,201,300
Sep 22, 20252,275.002,290.502,237.002,278.002,278.000.42%2,511,200
Sep 19, 20252,300.002,306.502,251.002,268.502,268.50-1.67%2,745,500