MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 721.00
-7.00 (-0.96%)
Feb 17, 2026, 9:00 AM JST
MERCURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 737.00 | 737.00 | 731.00 | 731.00 | 731.00 | -0.41% | 500 |
| Jan 16, 2026 | 701.00 | 734.00 | 700.00 | 734.00 | 734.00 | 4.41% | 5,100 |
| Jan 15, 2026 | 716.00 | 728.00 | 697.00 | 703.00 | 703.00 | -7.62% | 25,700 |
| Jan 14, 2026 | 750.00 | 770.00 | 740.00 | 761.00 | 761.00 | 4.82% | 18,400 |
| Jan 13, 2026 | 718.00 | 769.00 | 711.00 | 726.00 | 726.00 | 2.54% | 9,500 |
| Jan 9, 2026 | 683.00 | 730.00 | 683.00 | 708.00 | 708.00 | 2.76% | 9,300 |
| Jan 8, 2026 | 685.00 | 693.00 | 678.00 | 689.00 | 689.00 | 0.88% | 2,600 |
| Jan 7, 2026 | 686.00 | 688.00 | 679.00 | 683.00 | 683.00 | - | 2,200 |
| Jan 6, 2026 | 679.00 | 686.00 | 669.00 | 683.00 | 683.00 | -0.87% | 4,100 |
| Jan 5, 2026 | 649.00 | 694.00 | 649.00 | 689.00 | 689.00 | 6.99% | 5,200 |
| Dec 30, 2025 | 640.00 | 650.00 | 634.00 | 644.00 | 644.00 | 0.16% | 1,300 |
| Dec 29, 2025 | 645.00 | 646.00 | 640.00 | 643.00 | 643.00 | 1.10% | 1,800 |
| Dec 26, 2025 | 638.00 | 639.00 | 631.00 | 636.00 | 636.00 | 0.32% | 2,000 |
| Dec 25, 2025 | 632.00 | 642.00 | 629.00 | 634.00 | 634.00 | -1.09% | 1,200 |
| Dec 24, 2025 | 630.00 | 641.00 | 630.00 | 641.00 | 641.00 | 0.63% | 1,500 |
| Dec 23, 2025 | 639.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.16% | 2,900 |
| Dec 22, 2025 | 646.00 | 646.00 | 638.00 | 638.00 | 638.00 | -1.54% | 900 |
| Dec 19, 2025 | 638.00 | 648.00 | 638.00 | 648.00 | 648.00 | 0.93% | 400 |
| Dec 18, 2025 | 644.00 | 646.00 | 642.00 | 642.00 | 642.00 | -1.83% | 2,600 |
| Dec 17, 2025 | 648.00 | 658.00 | 648.00 | 654.00 | 654.00 | -0.76% | 1,100 |
| Dec 16, 2025 | 667.00 | 669.00 | 659.00 | 659.00 | 659.00 | 0.30% | 2,100 |
| Dec 15, 2025 | 650.00 | 657.00 | 650.00 | 657.00 | 657.00 | 1.23% | 600 |
| Dec 12, 2025 | 655.00 | 655.00 | 649.00 | 649.00 | 649.00 | -0.92% | 200 |
| Dec 11, 2025 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | - | 1,000 |
| Dec 10, 2025 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | -1.50% | 3,500 |
| Dec 9, 2025 | 665.00 | 666.00 | 665.00 | 665.00 | 665.00 | 0.15% | 400 |
| Dec 8, 2025 | 666.00 | 675.00 | 664.00 | 664.00 | 664.00 | -3.21% | 1,700 |
| Dec 5, 2025 | 687.00 | 687.00 | 677.00 | 686.00 | 686.00 | 0.29% | 400 |
| Dec 4, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 1.48% | 100 |
| Dec 3, 2025 | 669.00 | 674.00 | 665.00 | 674.00 | 674.00 | -0.44% | 1,500 |
| Dec 2, 2025 | 680.00 | 684.00 | 676.00 | 677.00 | 677.00 | 0.59% | 1,200 |
| Dec 1, 2025 | 676.00 | 676.00 | 666.00 | 673.00 | 673.00 | -0.44% | 400 |