Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
4,012.00
-103.00 (-2.50%)
Jun 3, 2026, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,002.004,002.003,808.003,956.00--3.86%875,300
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
Apr 9, 20263,850.003,906.003,773.003,798.003,798.00-2.91%1,832,600
Apr 8, 20264,000.004,060.003,853.003,912.003,912.00-1.01%2,622,200
Apr 7, 20264,096.004,106.003,875.003,952.003,952.000.56%2,225,600
Apr 6, 20263,964.003,996.003,908.003,930.003,930.00-0.83%1,105,000
Apr 3, 20263,958.003,983.003,920.003,963.003,963.001.51%1,437,400
Apr 2, 20263,900.003,971.003,827.003,904.003,904.000.33%1,789,100
Apr 1, 20263,778.003,891.003,760.003,891.003,891.005.99%2,251,600
Mar 31, 20263,743.003,777.003,662.003,671.003,671.00-0.89%2,119,900
Mar 30, 20263,676.003,712.003,623.003,704.003,704.00-1.59%1,842,800
Mar 27, 20263,630.003,771.003,626.003,764.003,764.005.08%2,536,200
Mar 26, 20263,595.003,635.003,525.003,582.003,582.00-0.08%1,155,900
Mar 25, 20263,548.003,587.003,522.003,585.003,585.001.33%1,339,000
Mar 24, 20263,444.003,546.003,441.003,538.003,538.003.97%1,765,800
Mar 23, 20263,405.003,435.003,361.003,403.003,403.00-2.66%1,199,400
Mar 19, 20263,503.003,536.003,475.003,496.003,496.00-1.80%1,230,000