MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 585.00
+7.00 (1.21%)
Sep 4, 2026, 1:52 PM JST
MERCURY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 578.00 | 585.00 | 578.00 | 585.00 | 585.00 | 1.21% | 300 |
| Sep 3, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -0.86% | 300 |
| Sep 1, 2026 | 589.00 | 589.00 | 583.00 | 583.00 | 583.00 | -1.02% | 200 |
| Aug 31, 2026 | 590.00 | 594.00 | 589.00 | 589.00 | 589.00 | - | 900 |
| Aug 28, 2026 | 593.00 | 593.00 | 585.00 | 589.00 | 589.00 | -1.34% | 1,000 |
| Aug 27, 2026 | 594.00 | 600.00 | 580.00 | 597.00 | 597.00 | 2.05% | 1,800 |
| Aug 26, 2026 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 1,000 |
| Aug 25, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 100 |
| Aug 24, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 200 |
| Aug 21, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 200 |
| Aug 20, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -2.04% | 400 |
| Aug 18, 2026 | 578.00 | 587.00 | 578.00 | 587.00 | 587.00 | 1.56% | 500 |
| Aug 17, 2026 | 572.00 | 590.00 | 572.00 | 578.00 | 578.00 | 1.05% | 1,500 |
| Aug 14, 2026 | 576.00 | 576.00 | 556.00 | 572.00 | 572.00 | 1.06% | 2,200 |
| Aug 13, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -0.88% | 100 |
| Aug 12, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | 500 |
| Aug 10, 2026 | 573.00 | 573.00 | 571.00 | 571.00 | 571.00 | -0.35% | 400 |
| Aug 7, 2026 | 561.00 | 573.00 | 561.00 | 573.00 | 573.00 | 0.53% | 300 |
| Aug 6, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | 100 |
| Aug 5, 2026 | 565.00 | 570.00 | 562.00 | 565.00 | 565.00 | 0.89% | 2,600 |
| Aug 4, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 500 |
| Aug 3, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 400 |
| Jul 31, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 100 |
| Jul 30, 2026 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 0.18% | 900 |
| Jul 29, 2026 | 555.00 | 559.00 | 549.00 | 549.00 | 549.00 | -1.79% | 1,800 |
| Jul 28, 2026 | 561.00 | 561.00 | 541.00 | 559.00 | 559.00 | 0.72% | 2,400 |
| Jul 27, 2026 | 546.00 | 555.00 | 546.00 | 555.00 | 555.00 | 1.28% | 200 |
| Jul 24, 2026 | 547.00 | 550.00 | 540.00 | 548.00 | 548.00 | 1.48% | 4,100 |
| Jul 23, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.89% | 1,400 |
| Jul 22, 2026 | 532.00 | 541.00 | 530.00 | 530.00 | 530.00 | - | 1,000 |
| Jul 21, 2026 | 530.00 | 531.00 | 530.00 | 530.00 | 530.00 | 0.38% | 500 |
| Jul 17, 2026 | 548.00 | 548.00 | 528.00 | 528.00 | 528.00 | -4.69% | 1,400 |
| Jul 16, 2026 | 540.00 | 554.00 | 540.00 | 554.00 | 554.00 | 2.59% | 600 |
| Jul 15, 2026 | 558.00 | 559.00 | 540.00 | 540.00 | 540.00 | -3.23% | 2,900 |
| Jul 14, 2026 | 558.00 | 559.00 | 558.00 | 558.00 | 558.00 | 0.36% | 300 |
| Jul 13, 2026 | 544.00 | 556.00 | 540.00 | 556.00 | 556.00 | 2.21% | 600 |
| Jul 10, 2026 | 555.00 | 563.00 | 544.00 | 544.00 | 544.00 | -1.09% | 1,200 |
| 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 |