MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 679.00
-17.00 (-2.44%)
Apr 3, 2026, 3:30 PM JST
MERCURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 689.00 | 689.00 | 679.00 | 679.00 | 679.00 | -2.44% | 500 |
| Apr 2, 2026 | 686.00 | 696.00 | 657.00 | 696.00 | 696.00 | 0.72% | 3,700 |
| Apr 1, 2026 | 700.00 | 700.00 | 691.00 | 691.00 | 691.00 | -2.26% | 500 |
| Mar 31, 2026 | 685.00 | 707.00 | 680.00 | 707.00 | 707.00 | 1.00% | 1,100 |
| Mar 30, 2026 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -1.41% | 300 |
| Mar 27, 2026 | 709.00 | 715.00 | 690.00 | 710.00 | 710.00 | 1.57% | 2,500 |
| Mar 26, 2026 | 694.00 | 699.00 | 684.00 | 699.00 | 699.00 | 1.60% | 800 |
| Mar 25, 2026 | 695.00 | 695.00 | 673.00 | 688.00 | 688.00 | - | 2,700 |
| Mar 24, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -1.43% | 100 |
| Mar 23, 2026 | 695.00 | 699.00 | 672.00 | 698.00 | 698.00 | 1.90% | 2,100 |
| Mar 19, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 100 |
| Mar 18, 2026 | 667.00 | 686.00 | 667.00 | 685.00 | 685.00 | 2.85% | 4,500 |
| Mar 17, 2026 | 675.00 | 684.00 | 666.00 | 666.00 | 666.00 | -3.06% | 4,100 |
| Mar 16, 2026 | 670.00 | 689.00 | 670.00 | 687.00 | 687.00 | -0.43% | 1,700 |
| Mar 13, 2026 | 683.00 | 690.00 | 683.00 | 690.00 | 690.00 | -0.43% | 1,000 |
| Mar 12, 2026 | 699.00 | 699.00 | 693.00 | 693.00 | 693.00 | 0.58% | 900 |
| Mar 11, 2026 | 717.00 | 728.00 | 689.00 | 689.00 | 689.00 | -1.85% | 3,500 |
| Mar 10, 2026 | 693.00 | 705.00 | 693.00 | 702.00 | 702.00 | -0.85% | 700 |
| Mar 9, 2026 | 657.00 | 712.00 | 657.00 | 708.00 | 708.00 | 0.85% | 1,900 |
| Mar 6, 2026 | 712.00 | 712.00 | 702.00 | 702.00 | 702.00 | -0.57% | 800 |
| Mar 5, 2026 | 710.00 | 725.00 | 703.00 | 706.00 | 706.00 | -2.62% | 1,700 |
| Mar 4, 2026 | 690.00 | 728.00 | 690.00 | 725.00 | 725.00 | 0.69% | 1,000 |
| Mar 3, 2026 | 694.00 | 749.00 | 694.00 | 720.00 | 720.00 | -0.55% | 3,200 |
| Mar 2, 2026 | 724.00 | 740.00 | 724.00 | 724.00 | 724.00 | 0.28% | 1,700 |
| Feb 27, 2026 | 724.00 | 724.00 | 709.00 | 722.00 | 722.00 | 1.26% | 1,400 |
| Feb 26, 2026 | 700.00 | 724.00 | 700.00 | 713.00 | 713.00 | -0.28% | 5,200 |
| Feb 25, 2026 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | -1.11% | 700 |
| Feb 24, 2026 | 713.00 | 723.00 | 702.00 | 723.00 | 723.00 | 1.12% | 2,300 |
| Feb 20, 2026 | 719.00 | 727.00 | 715.00 | 715.00 | 715.00 | -1.79% | 2,000 |
| Feb 19, 2026 | 720.00 | 728.00 | 718.00 | 728.00 | 728.00 | -0.95% | 800 |
| Feb 18, 2026 | 736.00 | 736.00 | 735.00 | 735.00 | 735.00 | 1.94% | 600 |
| Feb 17, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.96% | 400 |
| Feb 16, 2026 | 735.00 | 735.00 | 716.00 | 728.00 | 728.00 | - | 1,700 |
| Feb 12, 2026 | 717.00 | 730.00 | 717.00 | 728.00 | 728.00 | 1.25% | 2,500 |
| Feb 10, 2026 | 730.00 | 730.00 | 719.00 | 719.00 | 719.00 | -2.04% | 1,700 |
| Feb 9, 2026 | 751.00 | 751.00 | 721.00 | 734.00 | 734.00 | -0.81% | 1,800 |
| Feb 6, 2026 | 757.00 | 757.00 | 732.00 | 740.00 | 740.00 | -3.90% | 2,200 |
| Feb 5, 2026 | 730.00 | 790.00 | 730.00 | 770.00 | 770.00 | 2.94% | 20,200 |
| Feb 4, 2026 | 729.00 | 748.00 | 729.00 | 748.00 | 748.00 | 1.91% | 1,200 |
| Feb 3, 2026 | 728.00 | 747.00 | 728.00 | 734.00 | 734.00 | 1.10% | 1,900 |
| Feb 2, 2026 | 719.00 | 727.00 | 717.00 | 726.00 | 726.00 | 2.11% | 700 |
| Jan 30, 2026 | 704.00 | 716.00 | 701.00 | 711.00 | 711.00 | 0.99% | 600 |
| Jan 29, 2026 | 738.00 | 738.00 | 704.00 | 704.00 | 704.00 | -5.63% | 800 |
| Jan 28, 2026 | 751.00 | 751.00 | 746.00 | 746.00 | 746.00 | -0.67% | 300 |
| Jan 27, 2026 | 748.00 | 751.00 | 748.00 | 751.00 | 751.00 | 2.18% | 900 |
| Jan 26, 2026 | 748.00 | 748.00 | 735.00 | 735.00 | 735.00 | -1.61% | 400 |
| Jan 23, 2026 | 743.00 | 747.00 | 741.00 | 747.00 | 747.00 | 1.77% | 400 |
| Jan 22, 2026 | 748.00 | 748.00 | 734.00 | 734.00 | 734.00 | -1.48% | 2,200 |
| Jan 21, 2026 | 748.00 | 754.00 | 736.00 | 745.00 | 745.00 | -0.53% | 3,000 |
| Jan 20, 2026 | 758.00 | 763.00 | 747.00 | 749.00 | 749.00 | 2.46% | 4,800 |