Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,373.00
+48.00 (1.44%)
At close: Mar 5, 2026

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,395.003,459.003,361.003,412.00-2.62%712,600
Mar 4, 20263,377.003,407.003,300.003,325.003,325.00-2.72%2,064,400
Mar 3, 20263,483.003,528.003,418.003,418.003,418.00-3.58%1,451,800
Mar 2, 20263,537.003,564.003,477.003,545.003,545.00-3.54%2,432,800
Feb 27, 20263,702.003,762.003,645.003,675.003,675.001.89%2,201,500
Feb 26, 20263,480.003,607.003,464.003,607.003,607.004.49%2,144,600
Feb 25, 20263,378.003,469.003,347.003,452.003,452.001.53%1,538,700
Feb 24, 20263,515.003,542.003,373.003,400.003,400.00-5.16%3,064,400
Feb 20, 20263,470.003,585.003,451.003,585.003,585.002.58%1,802,300
Feb 19, 20263,460.003,532.003,441.003,495.003,495.002.16%1,203,100
Feb 18, 20263,490.003,495.003,382.003,421.003,421.00-1.64%1,262,100
Feb 17, 20263,540.003,543.003,447.003,478.003,478.00-1.92%1,480,800
Feb 16, 20263,493.003,554.003,459.003,546.003,546.002.07%1,495,200
Feb 13, 20263,609.003,660.003,437.003,474.003,474.00-5.29%2,954,800
Feb 12, 20263,540.003,685.003,527.003,668.003,668.002.83%2,854,400
Feb 10, 20263,584.003,645.003,469.003,567.003,567.0010.64%5,721,800
Feb 9, 20263,259.003,290.003,199.003,224.003,224.002.71%2,535,900
Feb 6, 20263,100.003,149.003,063.003,139.003,139.00-0.06%1,362,100
Feb 5, 20263,232.003,233.003,123.003,141.003,141.00-1.51%1,798,200
Feb 4, 20263,250.003,260.003,160.003,189.003,189.00-2.74%2,521,800
Feb 3, 20263,252.003,307.003,216.003,279.003,279.000.37%1,635,100
Feb 2, 20263,327.003,373.003,267.003,267.003,267.00-4.70%2,242,400
Jan 30, 20263,250.003,428.003,248.003,428.003,428.004.48%2,488,500
Jan 29, 20263,244.003,300.003,204.003,281.003,281.00-0.79%4,618,800
Jan 28, 20263,270.003,349.003,217.003,307.003,307.00-0.36%2,546,400
Jan 27, 20263,260.003,355.003,226.003,319.003,319.001.81%2,503,600
Jan 26, 20263,281.003,412.003,252.003,260.003,260.007.24%5,179,700
Jan 23, 20263,025.003,118.003,018.003,040.003,040.000.96%1,607,600
Jan 22, 20262,979.503,042.002,955.003,011.003,011.000.30%2,390,700
Jan 21, 20262,981.503,055.002,966.003,002.003,002.00-3.35%2,663,600
Jan 20, 20263,157.003,237.003,080.003,106.003,106.00-1.90%1,977,900
Jan 19, 20263,156.003,178.003,130.003,166.003,166.00-0.81%1,303,400
Jan 16, 20263,268.003,293.003,173.003,192.003,192.00-3.42%1,401,700
Jan 15, 20263,195.003,305.003,190.003,305.003,305.003.09%1,550,400
Jan 14, 20263,250.003,251.003,195.003,206.003,206.00-1.05%1,186,600
Jan 13, 20263,300.003,301.003,173.003,240.003,240.00-0.28%1,946,700
Jan 9, 20263,235.003,258.003,183.003,249.003,249.001.31%1,584,600
Jan 8, 20263,218.003,249.003,189.003,207.003,207.000.09%1,391,700
Jan 7, 20263,150.003,225.003,124.003,204.003,204.001.04%1,550,000
Jan 6, 20263,162.003,179.003,132.003,171.003,171.001.47%1,345,600
Jan 5, 20263,168.003,198.003,102.003,125.003,125.00-1.42%1,797,200
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