Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
-61.00 (-1.89%)
At close: Dec 30, 2025

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,234.003,243.003,170.003,170.003,170.00-1.89%1,142,700
Dec 29, 20253,200.003,244.003,180.003,231.003,231.000.65%1,489,200
Dec 26, 20253,200.003,260.003,179.003,210.003,210.000.69%1,943,400
Dec 25, 20253,089.003,188.003,085.003,188.003,188.003.34%1,905,300
Dec 24, 20253,070.003,134.003,059.003,085.003,085.00-1,905,600
Dec 23, 20253,000.003,090.002,993.503,085.003,085.003.45%2,102,100
Dec 22, 20253,020.003,030.002,970.002,982.002,982.00-1.58%1,114,700
Dec 19, 20252,951.003,058.002,944.003,030.003,030.002.87%2,492,700
Dec 18, 20252,902.502,960.002,885.502,945.502,945.500.46%1,363,600
Dec 17, 20252,965.002,967.002,904.502,932.002,932.00-0.10%1,442,600
Dec 16, 20253,015.003,045.002,921.002,935.002,935.00-4.30%2,028,300
Dec 15, 20253,070.003,119.003,022.003,067.003,067.002.94%3,355,700
Dec 12, 20252,941.502,983.502,916.502,979.502,979.501.29%1,802,200
Dec 11, 20252,940.002,976.502,919.002,941.502,941.500.26%1,768,800
Dec 10, 20252,949.002,981.002,915.502,934.002,934.000.03%2,183,700
Dec 9, 20252,926.002,993.002,872.002,933.002,933.00-0.37%3,054,300
Dec 8, 20252,893.002,956.502,877.502,944.002,944.001.76%2,443,500
Dec 5, 20252,870.502,947.002,854.002,893.002,893.001.38%3,901,800
Dec 4, 20252,803.002,912.002,797.002,853.502,853.504.73%4,520,700
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