Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,931.00
+31.00 (0.79%)
Jun 24, 2026, 11:30 AM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20263,950.004,076.003,900.003,905.00-0.13%830,200
Jun 23, 20264,210.004,224.003,857.003,900.003,900.00-1.64%2,872,400
Jun 22, 20263,800.003,996.003,800.003,965.003,965.002.45%1,561,900
Jun 19, 20263,811.003,898.003,742.003,870.003,870.000.42%1,645,700
Jun 18, 20263,898.003,901.003,797.003,854.003,854.00-2.13%2,147,600
Jun 17, 20263,908.004,065.003,874.003,938.003,938.004.51%3,157,900
Jun 16, 20263,745.003,785.003,647.003,768.003,768.001.29%1,492,700
Jun 15, 20263,738.003,810.003,678.003,720.003,720.00-0.27%1,406,600
Jun 12, 20263,770.003,775.003,658.003,730.003,730.000.38%1,281,600
Jun 11, 20263,662.003,788.003,625.003,716.003,716.000.92%1,389,800
Jun 10, 20263,636.003,694.003,612.003,682.003,682.000.11%1,688,800
Jun 9, 20263,752.003,752.003,562.003,678.003,678.00-3.11%2,666,600
Jun 8, 20263,874.003,889.003,773.003,796.003,796.00-2.01%1,738,200
Jun 5, 20263,825.003,942.003,769.003,874.003,874.003.17%2,166,000
Jun 4, 20263,881.003,895.003,740.003,755.003,755.00-6.41%1,857,700
Jun 3, 20264,002.004,043.003,808.004,012.004,012.00-2.50%1,950,400
Jun 2, 20264,150.004,155.004,042.004,115.004,115.00-1.08%1,166,200
Jun 1, 20264,222.004,328.004,159.004,160.004,160.00-1.86%1,271,900
May 29, 20264,071.004,249.004,071.004,239.004,239.004.13%1,491,500
May 28, 20264,056.004,097.004,009.004,071.004,071.000.37%1,295,000
May 27, 20264,128.004,148.004,006.004,056.004,056.00-0.25%1,384,600
May 26, 20264,210.004,222.004,066.004,066.004,066.00-3.53%1,244,600
May 25, 20264,150.004,257.004,031.004,215.004,215.000.33%1,671,100
May 22, 20264,045.004,248.004,036.004,201.004,201.003.02%1,421,400
May 21, 20264,288.004,296.004,052.004,078.004,078.00-3.32%1,543,000
May 20, 20264,300.004,330.004,176.004,218.004,218.000.21%1,357,100
May 19, 20264,160.004,215.004,106.004,209.004,209.003.36%1,650,900
May 18, 20264,188.004,188.004,016.004,072.004,072.00-2.42%1,436,300
May 15, 20264,260.004,277.004,133.004,173.004,173.00-0.48%2,084,700
May 14, 20264,165.004,222.004,112.004,193.004,193.00-0.05%2,051,700
May 13, 20263,860.004,195.003,846.004,195.004,195.009.99%3,594,400
May 12, 20264,136.004,145.003,653.003,814.003,814.00-1.90%6,980,400
May 11, 20264,066.004,069.003,880.003,888.003,888.00-3.81%2,234,200
May 8, 20263,977.004,083.003,956.004,042.004,042.003.06%1,819,700
May 7, 20263,820.003,964.003,775.003,922.003,922.001.74%1,667,000
May 1, 20263,769.003,885.003,768.003,855.003,855.002.15%1,166,700
Apr 30, 20263,766.003,840.003,725.003,774.003,774.00-2.56%1,915,700
Apr 28, 20263,825.003,903.003,776.003,873.003,873.001.25%1,483,900
Apr 27, 20263,815.003,875.003,751.003,825.003,825.00-4.26%2,094,000
Apr 24, 20264,034.004,060.003,978.003,995.003,995.00-1.58%1,231,700
Apr 23, 20264,014.004,090.003,982.004,059.004,059.00-0.27%1,485,000
Apr 22, 20264,149.004,185.004,041.004,070.004,070.00-0.93%1,428,600
Apr 21, 20264,017.004,108.003,985.004,108.004,108.003.29%2,171,500
Apr 20, 20263,890.003,993.003,870.003,977.003,977.002.11%1,242,800
Apr 17, 20263,933.004,014.003,895.003,895.003,895.00-1.44%1,196,300
Apr 16, 20263,918.003,994.003,884.003,952.003,952.003.27%1,448,200
Apr 15, 20263,686.003,869.003,673.003,827.003,827.005.43%2,028,100
Apr 14, 20263,627.003,645.003,546.003,630.003,630.000.78%1,380,700
Apr 13, 20263,568.003,655.003,546.003,602.003,602.00-0.30%1,590,400
Apr 10, 20263,778.003,787.003,577.003,613.003,613.00-4.87%2,860,600