Mercari, Inc. (TYO:4385)
Japan · Delayed Price · Currency is JPY 4,731.00
-111.00 (-2.29%)
Aug 12, 2026, 11:30 AM JST
Mercari Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,085.00 | 5,111.00 | 4,826.00 | 4,842.00 | 4,842.00 | -3.74% | 2,028,800 |
| Aug 7, 2026 | 4,941.00 | 5,079.00 | 4,796.00 | 5,030.00 | 5,030.00 | 2.21% | 3,178,800 |
| Aug 6, 2026 | 4,760.00 | 5,007.00 | 4,699.00 | 4,921.00 | 4,921.00 | 11.59% | 5,659,800 |
| Aug 5, 2026 | 4,250.00 | 4,410.00 | 4,224.00 | 4,410.00 | 4,410.00 | 2.25% | 1,824,900 |
| Aug 4, 2026 | 4,315.00 | 4,389.00 | 4,286.00 | 4,313.00 | 4,313.00 | 0.91% | 1,147,300 |
| Aug 3, 2026 | 4,322.00 | 4,344.00 | 4,163.00 | 4,274.00 | 4,274.00 | -0.37% | 1,195,200 |
| Jul 31, 2026 | 4,302.00 | 4,391.00 | 4,244.00 | 4,290.00 | 4,290.00 | -1.88% | 1,222,100 |
| Jul 30, 2026 | 4,550.00 | 4,619.00 | 4,314.00 | 4,372.00 | 4,372.00 | -2.87% | 1,393,600 |
| Jul 29, 2026 | 4,550.00 | 4,579.00 | 4,423.00 | 4,501.00 | 4,501.00 | -0.90% | 1,483,100 |
| Jul 28, 2026 | 4,569.00 | 4,580.00 | 4,393.00 | 4,542.00 | 4,542.00 | 2.00% | 1,693,700 |
| Jul 27, 2026 | 4,368.00 | 4,462.00 | 4,327.00 | 4,453.00 | 4,453.00 | 4.78% | 1,709,500 |
| Jul 24, 2026 | 4,374.00 | 4,413.00 | 4,182.00 | 4,250.00 | 4,250.00 | -4.37% | 1,822,000 |
| Jul 23, 2026 | 4,450.00 | 4,471.00 | 4,385.00 | 4,444.00 | 4,444.00 | 0.61% | 1,307,800 |
| Jul 22, 2026 | 4,432.00 | 4,500.00 | 4,272.00 | 4,417.00 | 4,417.00 | -3.28% | 3,634,000 |
| Jul 21, 2026 | 4,658.00 | 4,675.00 | 4,511.00 | 4,567.00 | 4,567.00 | -1.06% | 1,444,000 |
| 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 |