Mercuria Holdings Co., Ltd. (TYO:7347)
Japan · Delayed Price · Currency is JPY 860.00
-5.00 (-0.58%)
Sep 5, 2025, 3:30 PM JST
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 785.00 | 840.00 | 785.00 | 798.00 | 798.00 | 1.66% | 77,700 |
| Jul 14, 2025 | 810.00 | 828.00 | 769.00 | 785.00 | 785.00 | -2.24% | 203,300 |
| Jul 11, 2025 | 798.00 | 810.00 | 796.00 | 803.00 | 803.00 | 1.13% | 38,200 |
| Jul 10, 2025 | 798.00 | 801.00 | 789.00 | 794.00 | 794.00 | -0.25% | 14,200 |
| Jul 9, 2025 | 790.00 | 802.00 | 784.00 | 796.00 | 796.00 | 0.89% | 31,000 |
| Jul 8, 2025 | 779.00 | 789.00 | 779.00 | 789.00 | 789.00 | 0.90% | 8,000 |
| Jul 7, 2025 | 776.00 | 787.00 | 776.00 | 782.00 | 782.00 | 1.30% | 14,300 |
| Jul 4, 2025 | 775.00 | 790.00 | 770.00 | 772.00 | 772.00 | 0.13% | 25,300 |
| Jul 3, 2025 | 771.00 | 774.00 | 771.00 | 771.00 | 771.00 | 0.13% | 5,500 |
| Jul 2, 2025 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | -1.16% | 30,700 |
| Jul 1, 2025 | 789.00 | 789.00 | 779.00 | 779.00 | 779.00 | -1.02% | 10,100 |
| Jun 30, 2025 | 778.00 | 793.00 | 778.00 | 787.00 | 787.00 | 2.74% | 22,200 |
| Jun 27, 2025 | 769.00 | 774.00 | 766.00 | 766.00 | 766.00 | -0.52% | 11,500 |
| Jun 26, 2025 | 770.00 | 773.00 | 767.00 | 770.00 | 770.00 | - | 21,100 |