MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 545.00
-51.00 (-8.56%)
Jun 12, 2026, 11:13 AM JST
MERCURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 628.00 | 628.00 | 596.00 | 596.00 | 596.00 | -3.56% | 3,200 |
| Jun 10, 2026 | 630.00 | 630.00 | 618.00 | 618.00 | 618.00 | -1.90% | 1,600 |
| Jun 9, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -1.41% | 300 |
| Jun 8, 2026 | 645.00 | 647.00 | 639.00 | 639.00 | 639.00 | -1.84% | 1,400 |
| Jun 5, 2026 | 656.00 | 657.00 | 651.00 | 651.00 | 651.00 | -0.61% | 300 |
| Jun 4, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1.24% | 100 |
| Jun 3, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | -1.22% | 300 |
| Jun 2, 2026 | 668.00 | 668.00 | 655.00 | 655.00 | 655.00 | -2.82% | 300 |
| Jun 1, 2026 | 667.00 | 674.00 | 661.00 | 674.00 | 674.00 | 3.69% | 2,400 |
| May 29, 2026 | 661.00 | 661.00 | 648.00 | 650.00 | 650.00 | -1.52% | 1,900 |
| May 28, 2026 | 657.00 | 660.00 | 657.00 | 660.00 | 660.00 | - | 400 |
| May 27, 2026 | 674.00 | 674.00 | 660.00 | 660.00 | 660.00 | -2.08% | 1,600 |
| May 26, 2026 | 667.00 | 674.00 | 667.00 | 674.00 | 674.00 | 1.66% | 400 |
| May 25, 2026 | 655.00 | 663.00 | 655.00 | 663.00 | 663.00 | 1.07% | 400 |
| May 22, 2026 | 656.00 | 659.00 | 656.00 | 656.00 | 656.00 | -0.61% | 1,200 |
| May 21, 2026 | 667.00 | 667.00 | 660.00 | 660.00 | 660.00 | -1.05% | 500 |
| May 20, 2026 | 667.00 | 667.00 | 660.00 | 667.00 | 667.00 | 1.06% | 900 |
| May 19, 2026 | 661.00 | 664.00 | 660.00 | 660.00 | 660.00 | -0.60% | 300 |
| May 18, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 100 |
| May 15, 2026 | 665.00 | 670.00 | 664.00 | 664.00 | 664.00 | -1.63% | 1,000 |
| May 14, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | - | 400 |
| May 13, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | -1.03% | 400 |
| May 12, 2026 | 669.00 | 682.00 | 669.00 | 682.00 | 682.00 | 1.94% | 500 |
| May 11, 2026 | 675.00 | 675.00 | 669.00 | 669.00 | 669.00 | -0.89% | 600 |
| May 8, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.44% | 300 |
| May 7, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1.04% | 100 |
| May 1, 2026 | 670.00 | 671.00 | 670.00 | 671.00 | 671.00 | -0.59% | 300 |
| Apr 30, 2026 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | -1.60% | 1,000 |
| Apr 28, 2026 | 683.00 | 686.00 | 683.00 | 686.00 | 686.00 | 1.63% | 1,100 |
| Apr 27, 2026 | 685.00 | 686.00 | 673.00 | 675.00 | 675.00 | -3.57% | 5,000 |
| Apr 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 200 |
| Apr 22, 2026 | 709.00 | 709.00 | 700.00 | 700.00 | 700.00 | -1.27% | 700 |
| Apr 20, 2026 | 705.00 | 709.00 | 705.00 | 709.00 | 709.00 | 2.01% | 300 |
| Apr 17, 2026 | 716.00 | 716.00 | 691.00 | 695.00 | 695.00 | -2.25% | 4,500 |
| Apr 16, 2026 | 715.00 | 725.00 | 710.00 | 711.00 | 711.00 | -0.56% | 1,700 |
| Apr 15, 2026 | 750.00 | 750.00 | 713.00 | 715.00 | 715.00 | -1.52% | 4,400 |
| Apr 14, 2026 | 721.00 | 749.00 | 721.00 | 726.00 | 726.00 | 0.83% | 2,500 |
| Apr 13, 2026 | 706.00 | 720.00 | 706.00 | 720.00 | 720.00 | -0.14% | 500 |
| Apr 10, 2026 | 736.00 | 736.00 | 721.00 | 721.00 | 721.00 | -0.96% | 400 |
| Apr 9, 2026 | 714.00 | 728.00 | 702.00 | 728.00 | 728.00 | -3.06% | 4,200 |
| Apr 8, 2026 | 705.00 | 751.00 | 704.00 | 751.00 | 751.00 | 6.52% | 2,700 |
| Apr 7, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2.17% | 1,000 |
| Apr 6, 2026 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 1.62% | 1,500 |
| 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 |