Skip to main content
logo
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,501.00
+4.00 (0.11%)
Nov 4, 2026, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,476.003,557.003,425.003,501.003,501.000.11%1,365,100
Nov 2, 20263,503.003,566.003,472.003,497.003,497.00-2.13%1,180,200
Oct 30, 20263,628.003,676.003,560.003,573.003,573.00-0.20%1,756,300
Oct 29, 20263,558.003,616.003,522.003,580.003,580.000.39%1,572,300
Oct 28, 20263,588.003,615.003,509.003,566.003,566.000.68%1,192,400
Oct 27, 20263,504.003,595.003,486.003,542.003,542.001.96%1,906,300
Oct 26, 20263,634.003,685.003,474.003,474.003,474.00-6.21%2,752,700
Oct 23, 20263,459.003,721.003,388.003,704.003,704.007.33%3,523,900
Oct 22, 20263,515.003,546.003,444.003,451.003,451.00-2.18%1,749,900
Oct 21, 20263,602.003,602.003,513.003,528.003,528.00-1.75%1,769,900
Oct 20, 20263,658.003,670.003,528.003,591.003,591.00-2.15%2,048,600
Oct 19, 20263,740.003,750.003,635.003,670.003,670.00-3.95%2,180,300
Oct 16, 20263,744.003,896.003,735.003,821.003,821.003.05%2,682,000
Oct 15, 20263,680.003,748.003,642.003,708.003,708.00-2,034,700
Oct 14, 20263,844.003,844.003,659.003,708.003,708.00-2.22%2,107,900
Oct 13, 20263,759.003,824.003,684.003,792.003,792.001.47%2,717,200
Oct 9, 20263,697.003,749.003,582.003,737.003,737.002.50%2,556,200
Oct 8, 20263,625.003,668.003,554.003,646.003,646.001.28%2,173,100
Oct 7, 20263,597.003,621.003,559.003,600.003,600.001.38%1,522,800
Oct 6, 20263,562.003,577.003,489.003,551.003,551.00-0.14%1,309,600
Oct 5, 20263,540.003,557.003,511.003,556.003,556.000.28%1,273,400
Oct 2, 20263,577.003,605.003,528.003,546.003,546.00-2.04%1,547,700
Oct 1, 20263,580.003,620.003,507.003,620.003,620.000.44%2,058,200
Sep 30, 20263,591.003,636.003,568.003,604.003,604.000.53%1,511,900
Sep 29, 20263,635.003,662.003,563.003,585.003,585.00-2.08%1,722,900
Sep 28, 20263,635.003,678.003,617.003,661.003,661.000.72%1,653,200
Sep 25, 20263,600.003,672.003,550.003,635.003,635.002.28%2,312,400
Sep 24, 20263,691.003,723.003,554.003,554.003,554.00-3.92%2,679,900
Sep 18, 20263,739.003,825.003,688.003,699.003,699.000.74%3,505,500
Sep 17, 20263,660.003,708.003,636.003,672.003,672.001.41%2,616,600
Sep 16, 20263,797.003,814.003,613.003,621.003,621.00-6.36%3,991,800
Sep 15, 20263,911.003,918.003,824.003,867.003,867.00-0.49%1,134,700
Sep 14, 20263,814.003,949.003,780.003,886.003,886.001.57%1,548,200
Sep 11, 20263,842.003,873.003,788.003,826.003,826.00-2.42%1,860,000
Sep 10, 20263,920.003,969.003,910.003,921.003,921.00-1.16%1,418,600
Sep 9, 20264,030.004,055.003,952.003,967.003,967.00-3.24%2,192,300
Sep 8, 20264,236.004,284.004,100.004,100.004,100.00-5.53%2,498,800
Sep 7, 20264,466.004,473.004,294.004,340.004,340.00-2.32%1,631,500
Sep 4, 20264,353.004,482.004,297.004,443.004,443.002.37%1,621,100
Sep 3, 20264,320.004,374.004,270.004,340.004,340.002.12%1,911,700
Sep 2, 20264,549.004,554.004,199.004,250.004,250.00-7.99%3,291,000
Sep 1, 20264,581.004,659.004,528.004,619.004,619.00-0.30%1,633,300
Aug 31, 20264,617.004,645.004,535.004,633.004,633.000.35%1,135,400
Aug 28, 20264,538.004,685.004,535.004,617.004,617.000.52%1,450,700
Aug 27, 20264,610.004,642.004,528.004,593.004,593.000.55%1,341,600
Aug 26, 20264,550.004,684.004,545.004,568.004,568.002.51%1,895,000
Aug 25, 20264,559.004,622.004,440.004,456.004,456.00-0.40%1,706,200
Aug 24, 20264,675.004,697.004,452.004,474.004,474.00-5.71%2,725,600
Aug 21, 20264,780.004,840.004,712.004,745.004,745.00-1.04%1,404,200
Aug 20, 20264,874.004,914.004,771.004,795.004,795.000.95%1,392,300