Mercuria Holdings Co., Ltd. (TYO:7347)
Japan · Delayed Price · Currency is JPY 860.00
+9.00 (1.06%)
Sep 29, 2025, 3:30 PM JST
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 855.00 | 866.00 | 855.00 | 860.00 | 860.00 | 1.06% | 48,000 |
| Sep 26, 2025 | 844.00 | 851.00 | 841.00 | 851.00 | 851.00 | 1.07% | 28,700 |
| Sep 25, 2025 | 837.00 | 845.00 | 836.00 | 842.00 | 842.00 | 0.60% | 14,200 |
| Sep 24, 2025 | 846.00 | 846.00 | 833.00 | 837.00 | 837.00 | -1.06% | 47,400 |
| Sep 22, 2025 | 845.00 | 853.00 | 842.00 | 846.00 | 846.00 | 1.93% | 67,800 |
| Sep 19, 2025 | 832.00 | 837.00 | 824.00 | 830.00 | 830.00 | - | 40,100 |
| Sep 18, 2025 | 838.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.72% | 32,600 |
| Sep 17, 2025 | 843.00 | 843.00 | 829.00 | 836.00 | 836.00 | -1.42% | 38,000 |
| Sep 16, 2025 | 829.00 | 848.00 | 826.00 | 848.00 | 848.00 | 2.42% | 66,700 |
| Sep 12, 2025 | 841.00 | 841.00 | 808.00 | 828.00 | 828.00 | -1.19% | 88,100 |
| Sep 11, 2025 | 842.00 | 850.00 | 838.00 | 838.00 | 838.00 | -0.24% | 88,100 |
| Sep 10, 2025 | 846.00 | 846.00 | 834.00 | 840.00 | 840.00 | -1.06% | 47,700 |
| Sep 9, 2025 | 855.00 | 858.00 | 847.00 | 849.00 | 849.00 | -0.47% | 31,800 |
| Sep 8, 2025 | 860.00 | 862.00 | 849.00 | 853.00 | 853.00 | -0.81% | 49,300 |
| Sep 5, 2025 | 863.00 | 869.00 | 854.00 | 860.00 | 860.00 | -0.58% | 32,900 |
| Sep 4, 2025 | 872.00 | 873.00 | 855.00 | 865.00 | 865.00 | -1.14% | 58,000 |
| Sep 3, 2025 | 882.00 | 889.00 | 875.00 | 875.00 | 875.00 | -0.68% | 32,900 |
| Sep 2, 2025 | 864.00 | 888.00 | 863.00 | 881.00 | 881.00 | 2.09% | 91,500 |
| Sep 1, 2025 | 851.00 | 871.00 | 850.00 | 863.00 | 863.00 | 1.29% | 93,800 |
| Aug 29, 2025 | 850.00 | 860.00 | 850.00 | 852.00 | 852.00 | -0.47% | 45,000 |
| Aug 28, 2025 | 857.00 | 858.00 | 849.00 | 856.00 | 856.00 | -0.47% | 56,800 |
| Aug 27, 2025 | 864.00 | 869.00 | 849.00 | 860.00 | 860.00 | -0.69% | 86,300 |
| Aug 26, 2025 | 817.00 | 876.00 | 817.00 | 866.00 | 866.00 | 5.87% | 152,900 |
| Aug 25, 2025 | 820.00 | 830.00 | 818.00 | 818.00 | 818.00 | 0.99% | 38,500 |
| Aug 22, 2025 | 803.00 | 817.00 | 799.00 | 810.00 | 810.00 | 1.25% | 59,300 |
| Aug 21, 2025 | 802.00 | 802.00 | 798.00 | 800.00 | 800.00 | -0.12% | 13,700 |
| Aug 20, 2025 | 800.00 | 802.00 | 799.00 | 801.00 | 801.00 | 0.13% | 27,600 |
| Aug 19, 2025 | 801.00 | 802.00 | 800.00 | 800.00 | 800.00 | -0.25% | 12,000 |
| Aug 18, 2025 | 804.00 | 804.00 | 798.00 | 802.00 | 802.00 | 0.12% | 23,400 |
| Aug 15, 2025 | 791.00 | 802.00 | 790.00 | 801.00 | 801.00 | 0.75% | 60,900 |
| Aug 14, 2025 | 759.00 | 800.00 | 753.00 | 795.00 | 795.00 | -0.38% | 220,200 |
| Aug 13, 2025 | 801.00 | 803.00 | 795.00 | 798.00 | 798.00 | -0.25% | 111,300 |
| Aug 12, 2025 | 800.00 | 805.00 | 798.00 | 800.00 | 800.00 | -0.12% | 71,000 |
| Aug 8, 2025 | 800.00 | 805.00 | 798.00 | 801.00 | 801.00 | 0.13% | 49,200 |
| Aug 7, 2025 | 800.00 | 802.00 | 797.00 | 800.00 | 800.00 | -0.25% | 34,900 |
| Aug 6, 2025 | 806.00 | 806.00 | 800.00 | 802.00 | 802.00 | -0.12% | 20,800 |
| Aug 5, 2025 | 803.00 | 805.00 | 800.00 | 803.00 | 803.00 | -0.12% | 12,800 |
| Aug 4, 2025 | 798.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.50% | 35,600 |
| Aug 1, 2025 | 801.00 | 804.00 | 798.00 | 800.00 | 800.00 | -0.62% | 81,400 |
| Jul 31, 2025 | 807.00 | 807.00 | 801.00 | 805.00 | 805.00 | 0.37% | 11,600 |
| Jul 30, 2025 | 802.00 | 806.00 | 800.00 | 802.00 | 802.00 | -0.62% | 13,900 |
| Jul 29, 2025 | 815.00 | 817.00 | 807.00 | 807.00 | 807.00 | -0.98% | 6,400 |
| Jul 28, 2025 | 804.00 | 815.00 | 804.00 | 815.00 | 815.00 | 1.37% | 19,800 |
| Jul 25, 2025 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | -0.12% | 8,800 |
| Jul 24, 2025 | 803.00 | 808.00 | 801.00 | 805.00 | 805.00 | 0.63% | 16,600 |
| Jul 23, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 21,700 |
| Jul 22, 2025 | 800.00 | 802.00 | 796.00 | 800.00 | 800.00 | 0.38% | 26,700 |
| Jul 18, 2025 | 807.00 | 807.00 | 795.00 | 797.00 | 797.00 | -1.24% | 19,900 |
| Jul 17, 2025 | 806.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.37% | 20,100 |
| Jul 16, 2025 | 791.00 | 805.00 | 779.00 | 804.00 | 804.00 | 0.75% | 76,600 |