Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,474.00
-194.00 (-5.29%)
Feb 13, 2026, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,609.003,660.003,437.003,448.00--6.00%2,210,000
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
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