Mercari, Inc. (TYO:4385)
Japan · Delayed Price · Currency is JPY 4,616.00
-54.00 (-1.16%)
Jul 17, 2026, 3:30 PM JST
Mercari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,670.00 | 4,730.00 | 4,568.00 | 4,616.00 | 4,616.00 | -1.16% | 1,715,800 |
| Jul 16, 2026 | 4,725.00 | 4,816.00 | 4,596.00 | 4,670.00 | 4,670.00 | -0.49% | 1,749,800 |
| Jul 15, 2026 | 4,713.00 | 4,804.00 | 4,675.00 | 4,693.00 | 4,693.00 | -1.63% | 1,179,500 |
| Jul 14, 2026 | 4,724.00 | 4,860.00 | 4,694.00 | 4,771.00 | 4,771.00 | 1.25% | 1,408,500 |
| Jul 13, 2026 | 4,830.00 | 4,843.00 | 4,692.00 | 4,712.00 | 4,712.00 | -1.53% | 1,175,100 |
| Jul 10, 2026 | 4,720.00 | 4,853.00 | 4,642.00 | 4,785.00 | 4,785.00 | 3.64% | 2,497,300 |
| Jul 9, 2026 | 4,595.00 | 4,644.00 | 4,511.00 | 4,617.00 | 4,617.00 | -1.03% | 2,121,200 |
| Jul 8, 2026 | 4,580.00 | 4,693.00 | 4,505.00 | 4,665.00 | 4,665.00 | 3.39% | 2,195,300 |
| Jul 7, 2026 | 4,470.00 | 4,554.00 | 4,433.00 | 4,512.00 | 4,512.00 | 1.62% | 1,748,700 |
| Jul 6, 2026 | 4,398.00 | 4,446.00 | 4,363.00 | 4,440.00 | 4,440.00 | 1.09% | 1,121,100 |
| Jul 3, 2026 | 4,329.00 | 4,401.00 | 4,263.00 | 4,392.00 | 4,392.00 | 4.85% | 2,386,900 |
| Jul 2, 2026 | 4,010.00 | 4,298.00 | 3,977.00 | 4,189.00 | 4,189.00 | 6.62% | 2,612,500 |
| Jul 1, 2026 | 4,020.00 | 4,123.00 | 3,929.00 | 3,929.00 | 3,929.00 | -3.94% | 1,383,700 |
| Jun 30, 2026 | 3,999.00 | 4,183.00 | 3,986.00 | 4,090.00 | 4,090.00 | 3.28% | 2,093,500 |
| Jun 29, 2026 | 3,833.00 | 3,974.00 | 3,827.00 | 3,960.00 | 3,960.00 | 5.24% | 1,478,000 |
| Jun 26, 2026 | 3,866.00 | 3,910.00 | 3,736.00 | 3,763.00 | 3,763.00 | -3.71% | 1,172,200 |
| Jun 25, 2026 | 3,999.00 | 4,015.00 | 3,908.00 | 3,908.00 | 3,908.00 | -0.69% | 1,219,000 |
| Jun 24, 2026 | 3,950.00 | 4,076.00 | 3,892.00 | 3,935.00 | 3,935.00 | 0.90% | 1,869,000 |
| Jun 23, 2026 | 4,210.00 | 4,224.00 | 3,857.00 | 3,900.00 | 3,900.00 | -1.64% | 2,872,400 |
| Jun 22, 2026 | 3,800.00 | 3,996.00 | 3,800.00 | 3,965.00 | 3,965.00 | 2.45% | 1,561,900 |
| Jun 19, 2026 | 3,811.00 | 3,898.00 | 3,742.00 | 3,870.00 | 3,870.00 | 0.42% | 1,645,700 |
| Jun 18, 2026 | 3,898.00 | 3,901.00 | 3,797.00 | 3,854.00 | 3,854.00 | -2.13% | 2,147,600 |
| Jun 17, 2026 | 3,908.00 | 4,065.00 | 3,874.00 | 3,938.00 | 3,938.00 | 4.51% | 3,157,900 |
| Jun 16, 2026 | 3,745.00 | 3,785.00 | 3,647.00 | 3,768.00 | 3,768.00 | 1.29% | 1,492,700 |
| Jun 15, 2026 | 3,738.00 | 3,810.00 | 3,678.00 | 3,720.00 | 3,720.00 | -0.27% | 1,406,600 |
| Jun 12, 2026 | 3,770.00 | 3,775.00 | 3,658.00 | 3,730.00 | 3,730.00 | 0.38% | 1,281,600 |
| Jun 11, 2026 | 3,662.00 | 3,788.00 | 3,625.00 | 3,716.00 | 3,716.00 | 0.92% | 1,389,800 |
| Jun 10, 2026 | 3,636.00 | 3,694.00 | 3,612.00 | 3,682.00 | 3,682.00 | 0.11% | 1,688,800 |
| Jun 9, 2026 | 3,752.00 | 3,752.00 | 3,562.00 | 3,678.00 | 3,678.00 | -3.11% | 2,666,600 |
| Jun 8, 2026 | 3,874.00 | 3,889.00 | 3,773.00 | 3,796.00 | 3,796.00 | -2.01% | 1,738,200 |
| Jun 5, 2026 | 3,825.00 | 3,942.00 | 3,769.00 | 3,874.00 | 3,874.00 | 3.17% | 2,166,000 |
| Jun 4, 2026 | 3,881.00 | 3,895.00 | 3,740.00 | 3,755.00 | 3,755.00 | -6.41% | 1,857,700 |
| Jun 3, 2026 | 4,002.00 | 4,043.00 | 3,808.00 | 4,012.00 | 4,012.00 | -2.50% | 1,950,400 |
| Jun 2, 2026 | 4,150.00 | 4,155.00 | 4,042.00 | 4,115.00 | 4,115.00 | -1.08% | 1,166,200 |
| Jun 1, 2026 | 4,222.00 | 4,328.00 | 4,159.00 | 4,160.00 | 4,160.00 | -1.86% | 1,271,900 |
| May 29, 2026 | 4,071.00 | 4,249.00 | 4,071.00 | 4,239.00 | 4,239.00 | 4.13% | 1,491,500 |
| May 28, 2026 | 4,056.00 | 4,097.00 | 4,009.00 | 4,071.00 | 4,071.00 | 0.37% | 1,295,000 |
| May 27, 2026 | 4,128.00 | 4,148.00 | 4,006.00 | 4,056.00 | 4,056.00 | -0.25% | 1,384,600 |
| May 26, 2026 | 4,210.00 | 4,222.00 | 4,066.00 | 4,066.00 | 4,066.00 | -3.53% | 1,244,600 |
| May 25, 2026 | 4,150.00 | 4,257.00 | 4,031.00 | 4,215.00 | 4,215.00 | 0.33% | 1,671,100 |
| May 22, 2026 | 4,045.00 | 4,248.00 | 4,036.00 | 4,201.00 | 4,201.00 | 3.02% | 1,421,400 |
| May 21, 2026 | 4,288.00 | 4,296.00 | 4,052.00 | 4,078.00 | 4,078.00 | -3.32% | 1,543,000 |
| May 20, 2026 | 4,300.00 | 4,330.00 | 4,176.00 | 4,218.00 | 4,218.00 | 0.21% | 1,357,100 |
| May 19, 2026 | 4,160.00 | 4,215.00 | 4,106.00 | 4,209.00 | 4,209.00 | 3.36% | 1,650,900 |
| May 18, 2026 | 4,188.00 | 4,188.00 | 4,016.00 | 4,072.00 | 4,072.00 | -2.42% | 1,436,300 |
| May 15, 2026 | 4,260.00 | 4,277.00 | 4,133.00 | 4,173.00 | 4,173.00 | -0.48% | 2,084,700 |
| May 14, 2026 | 4,165.00 | 4,222.00 | 4,112.00 | 4,193.00 | 4,193.00 | -0.05% | 2,051,700 |
| May 13, 2026 | 3,860.00 | 4,195.00 | 3,846.00 | 4,195.00 | 4,195.00 | 9.99% | 3,594,400 |
| May 12, 2026 | 4,136.00 | 4,145.00 | 3,653.00 | 3,814.00 | 3,814.00 | -1.90% | 6,980,400 |
| May 11, 2026 | 4,066.00 | 4,069.00 | 3,880.00 | 3,888.00 | 3,888.00 | -3.81% | 2,234,200 |