MERCURY Inc. (TYO:5025)
Japan · Delayed Price · Currency is JPY 586.00
-13.00 (-2.17%)
Sep 29, 2026, 2:28 PM JST
MERCURY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 599.00 | 599.00 | 586.00 | 586.00 | 586.00 | -2.17% | 1,000 |
| Sep 28, 2026 | 600.00 | 600.00 | 588.00 | 599.00 | 599.00 | -0.83% | 800 |
| Sep 25, 2026 | 580.00 | 604.00 | 571.00 | 604.00 | 604.00 | 2.37% | 1,600 |
| Sep 24, 2026 | 594.00 | 595.00 | 580.00 | 590.00 | 590.00 | 1.03% | 4,500 |
| Sep 18, 2026 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | 0.34% | 1,000 |
| Sep 17, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.17% | 200 |
| Sep 16, 2026 | 584.00 | 584.00 | 580.00 | 581.00 | 581.00 | -2.19% | 2,200 |
| Sep 15, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -1.82% | 300 |
| Sep 14, 2026 | 597.00 | 605.00 | 580.00 | 605.00 | 605.00 | 0.83% | 1,800 |
| Sep 11, 2026 | 586.00 | 605.00 | 585.00 | 600.00 | 600.00 | 1.69% | 2,000 |
| Sep 10, 2026 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | -0.84% | 1,400 |
| Sep 9, 2026 | 588.00 | 600.00 | 588.00 | 595.00 | 595.00 | 0.68% | 600 |
| Sep 8, 2026 | 586.00 | 591.00 | 586.00 | 591.00 | 591.00 | 2.25% | 300 |
| Sep 7, 2026 | 585.00 | 585.00 | 578.00 | 578.00 | 578.00 | -1.20% | 300 |
| 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 |