MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 544.00
-6.00 (-1.09%)
Jul 10, 2026, 1:31 PM JST
MERCURY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 2.42% | 800 |
| Jul 8, 2026 | 544.00 | 544.00 | 537.00 | 537.00 | 537.00 | 0.56% | 300 |
| Jul 6, 2026 | 538.00 | 544.00 | 529.00 | 534.00 | 534.00 | -0.74% | 1,000 |
| Jul 3, 2026 | 539.00 | 539.00 | 538.00 | 538.00 | 538.00 | - | 900 |
| Jul 2, 2026 | 535.00 | 538.00 | 526.00 | 538.00 | 538.00 | 2.48% | 1,500 |
| Jul 1, 2026 | 526.00 | 526.00 | 525.00 | 525.00 | 525.00 | 0.38% | 800 |
| Jun 30, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.38% | 1,400 |
| Jun 29, 2026 | 535.00 | 535.00 | 519.00 | 521.00 | 521.00 | -2.07% | 2,200 |
| Jun 26, 2026 | 529.00 | 532.00 | 510.00 | 532.00 | 532.00 | - | 3,100 |
| Jun 25, 2026 | 520.00 | 535.00 | 520.00 | 532.00 | 532.00 | 2.31% | 1,000 |
| Jun 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 500 |
| Jun 23, 2026 | 510.00 | 520.00 | 502.00 | 520.00 | 520.00 | 1.96% | 2,100 |
| Jun 22, 2026 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,200 |
| Jun 19, 2026 | 522.00 | 522.00 | 515.00 | 515.00 | 515.00 | -1.34% | 3,700 |
| Jun 18, 2026 | 542.00 | 542.00 | 508.00 | 522.00 | 522.00 | -5.09% | 15,500 |
| Jun 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 500 |
| Jun 16, 2026 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.61% | 900 |
| Jun 15, 2026 | 559.00 | 560.00 | 542.00 | 559.00 | 559.00 | - | 4,000 |
| Jun 12, 2026 | 588.00 | 588.00 | 543.00 | 559.00 | 559.00 | -6.21% | 9,900 |
| 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 |