Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
4,042.00
+120.00 (3.06%)
May 8, 2026, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 20263,522.003,589.003,522.003,560.003,560.001.71%1,013,300
Mar 17, 20263,461.003,532.003,458.003,500.003,500.001.16%813,900
Mar 16, 20263,450.003,507.003,436.003,460.003,460.000.32%644,000
Mar 13, 20263,400.003,468.003,386.003,449.003,449.000.88%1,151,100
Mar 12, 20263,450.003,460.003,400.003,419.003,419.00-2.56%1,250,000
Mar 11, 20263,595.003,604.003,493.003,509.003,509.00-2.77%1,654,200
Mar 10, 20263,530.003,657.003,518.003,609.003,609.003.95%2,235,900
Mar 9, 20263,388.003,499.003,336.003,472.003,472.00-0.54%2,308,000
Mar 6, 20263,378.003,499.003,372.003,491.003,491.003.50%1,350,400
Mar 5, 20263,395.003,459.003,361.003,373.003,373.001.44%1,421,600
Mar 4, 20263,377.003,407.003,300.003,325.003,325.00-2.72%2,064,400
Mar 3, 20263,483.003,528.003,418.003,418.003,418.00-3.58%1,451,800
Mar 2, 20263,537.003,564.003,477.003,545.003,545.00-3.54%2,432,800
Feb 27, 20263,702.003,762.003,645.003,675.003,675.001.89%2,201,500
Feb 26, 20263,480.003,607.003,464.003,607.003,607.004.49%2,144,600
Feb 25, 20263,378.003,469.003,347.003,452.003,452.001.53%1,538,700
Feb 24, 20263,515.003,542.003,373.003,400.003,400.00-5.16%3,064,400
Feb 20, 20263,470.003,585.003,451.003,585.003,585.002.58%1,802,300