Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.50
+22.00 (0.94%)
Aug 1, 2025, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,339.502,370.502,335.002,352.502,352.500.94%2,268,900
Jul 31, 20252,319.502,344.502,296.502,330.502,330.500.22%2,697,900
Jul 30, 20252,285.502,327.002,262.002,325.502,325.501.28%2,636,000
Jul 29, 20252,327.002,330.002,273.002,296.002,296.00-1.69%2,957,000
Jul 28, 20252,347.002,365.502,326.502,335.502,335.50-0.49%1,966,300
Jul 25, 20252,428.002,428.002,345.002,347.002,347.00-2.86%3,223,600
Jul 24, 20252,440.002,440.002,405.002,416.002,416.00-1.33%3,402,700
Jul 23, 20252,414.002,458.002,375.002,448.502,448.500.70%4,272,000
Jul 22, 20252,375.502,474.002,358.502,431.502,431.502.36%4,615,800
Jul 18, 20252,451.002,454.002,349.502,375.502,375.50-1.96%3,940,500
Jul 17, 20252,429.002,512.502,418.002,423.002,423.001.98%6,627,700
Jul 16, 20252,411.002,413.502,357.002,376.002,376.00-2.16%3,695,200
Jul 15, 20252,431.002,444.502,410.002,428.502,428.500.35%2,577,200
Jul 14, 20252,540.002,545.502,415.002,420.002,420.00-5.39%4,004,200
Jul 11, 20252,588.002,591.502,542.002,558.002,558.00-0.04%2,711,500
Jul 10, 20252,593.502,608.002,540.502,559.002,559.00-2.18%3,273,200
Jul 9, 20252,622.002,630.502,585.502,616.002,616.000.04%1,571,200
Jul 8, 20252,581.502,631.002,567.002,615.002,615.001.14%2,147,700
Jul 7, 20252,616.002,657.002,582.502,585.502,585.50-0.98%2,862,500
Jul 4, 20252,585.502,657.002,578.502,611.002,611.001.83%4,334,200
Jul 3, 20252,548.502,571.502,527.002,564.002,564.000.79%3,301,600
Jul 2, 20252,603.002,605.502,541.502,544.002,544.00-2.99%3,984,100
Jul 1, 20252,664.002,693.002,615.002,622.502,622.50-1.93%3,896,800
Jun 30, 20252,625.002,737.002,621.502,674.002,674.002.41%4,070,400
Jun 27, 20252,634.502,636.002,602.002,611.002,611.000.15%2,462,900
Jun 26, 20252,627.502,649.002,595.002,607.002,607.00-0.76%2,899,500
Jun 25, 20252,690.002,690.502,609.502,627.002,627.00-2.20%3,337,600
Jun 24, 20252,763.002,770.002,679.502,686.002,686.00-1.97%3,272,500
Jun 23, 20252,740.002,763.502,660.002,740.002,740.00-1.26%4,053,100
Jun 20, 20252,857.502,862.002,760.502,775.002,775.00-2.90%4,311,600
Jun 19, 20252,832.502,871.002,815.502,858.002,858.001.78%5,274,300
Jun 18, 20252,681.002,808.502,671.002,808.002,808.004.64%5,701,500
Jun 17, 20252,666.502,717.502,643.502,683.502,683.500.11%4,210,100
Jun 16, 20252,691.002,712.002,618.002,680.502,680.504.56%5,624,400
Jun 13, 20252,583.002,627.502,554.002,563.502,563.50-4,901,400
Jun 12, 20252,575.002,645.002,562.002,563.502,563.50-5,037,200
Jun 11, 20252,553.002,629.502,550.002,563.502,563.500.77%5,981,700
Jun 10, 20252,538.502,609.502,535.502,544.002,544.000.22%5,016,100
Jun 9, 20252,600.002,645.002,508.002,538.502,538.50-2.37%7,579,400
Jun 6, 20252,460.002,674.502,455.002,600.002,600.004.38%13,452,300
Jun 5, 20252,478.502,624.502,474.002,491.002,491.000.85%6,992,200
Jun 4, 20252,403.502,503.502,399.502,470.002,470.003.09%4,040,500
Jun 3, 20252,376.502,428.002,365.502,396.002,396.000.82%2,771,700
Jun 2, 20252,380.002,387.002,322.002,376.502,376.50-0.67%3,049,200
May 30, 20252,346.002,408.002,344.002,392.502,392.501.98%3,798,900
May 29, 20252,378.002,398.002,343.002,346.002,346.00-1.18%2,171,000
May 28, 20252,390.002,418.002,365.002,374.002,374.00-0.65%1,848,200
May 27, 20252,373.002,405.502,346.002,389.502,389.501.64%3,133,000
May 26, 20252,325.002,380.502,323.002,351.002,351.001.25%2,572,400
May 23, 20252,410.002,449.002,320.002,322.002,322.00-3.25%3,608,100