Mercuria Holdings Co., Ltd. (TYO:7347)
Japan · Delayed Price · Currency is JPY 795.00
-4.00 (-0.50%)
Sep 15, 2026, 3:30 PM JST
Mercuria Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.50% | 4,700 |
| Sep 14, 2026 | 796.00 | 800.00 | 796.00 | 799.00 | 799.00 | 0.38% | 5,300 |
| Sep 11, 2026 | 793.00 | 799.00 | 789.00 | 796.00 | 796.00 | 0.38% | 5,000 |
| Sep 10, 2026 | 792.00 | 798.00 | 792.00 | 793.00 | 793.00 | -0.13% | 3,300 |
| Sep 9, 2026 | 798.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 3,500 |
| Sep 8, 2026 | 797.00 | 799.00 | 794.00 | 797.00 | 797.00 | 0.25% | 3,800 |
| Sep 7, 2026 | 804.00 | 804.00 | 795.00 | 795.00 | 795.00 | -0.50% | 7,900 |
| Sep 4, 2026 | 795.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.88% | 4,500 |
| Sep 3, 2026 | 791.00 | 799.00 | 791.00 | 792.00 | 792.00 | - | 8,700 |
| Sep 2, 2026 | 802.00 | 805.00 | 764.00 | 792.00 | 792.00 | -2.10% | 34,900 |
| Sep 1, 2026 | 809.00 | 812.00 | 808.00 | 809.00 | 809.00 | - | 6,300 |
| Aug 31, 2026 | 805.00 | 810.00 | 805.00 | 809.00 | 809.00 | - | 8,000 |
| Aug 28, 2026 | 800.00 | 810.00 | 800.00 | 809.00 | 809.00 | 1.13% | 8,300 |
| Aug 27, 2026 | 802.00 | 807.00 | 800.00 | 800.00 | 800.00 | -0.25% | 11,400 |
| Aug 26, 2026 | 798.00 | 805.00 | 794.00 | 802.00 | 802.00 | 0.88% | 21,600 |
| Aug 25, 2026 | 788.00 | 798.00 | 786.00 | 795.00 | 795.00 | 0.89% | 13,400 |
| Aug 24, 2026 | 775.00 | 790.00 | 775.00 | 788.00 | 788.00 | 2.34% | 23,600 |
| Aug 21, 2026 | 773.00 | 780.00 | 768.00 | 770.00 | 770.00 | -0.39% | 12,600 |
| Aug 20, 2026 | 779.00 | 783.00 | 771.00 | 773.00 | 773.00 | -0.77% | 9,400 |
| Aug 19, 2026 | 781.00 | 787.00 | 767.00 | 779.00 | 779.00 | -0.26% | 15,900 |
| Aug 18, 2026 | 790.00 | 791.00 | 775.00 | 781.00 | 781.00 | -1.26% | 23,300 |
| Aug 17, 2026 | 790.00 | 791.00 | 780.00 | 791.00 | 791.00 | 0.76% | 13,900 |
| Aug 14, 2026 | 765.00 | 791.00 | 765.00 | 785.00 | 785.00 | -0.63% | 12,100 |
| Aug 13, 2026 | 785.00 | 790.00 | 774.00 | 790.00 | 790.00 | 0.64% | 21,500 |
| Aug 12, 2026 | 771.00 | 785.00 | 771.00 | 785.00 | 785.00 | 1.82% | 19,500 |
| Aug 10, 2026 | 777.00 | 780.00 | 760.00 | 771.00 | 771.00 | -1.15% | 13,800 |
| Aug 7, 2026 | 769.00 | 783.00 | 769.00 | 780.00 | 780.00 | 1.43% | 5,600 |
| Aug 6, 2026 | 783.00 | 785.00 | 769.00 | 769.00 | 769.00 | -1.54% | 9,000 |
| Aug 5, 2026 | 778.00 | 786.00 | 773.00 | 781.00 | 781.00 | -0.26% | 7,900 |
| Aug 4, 2026 | 784.00 | 785.00 | 779.00 | 783.00 | 783.00 | 0.26% | 2,800 |
| Aug 3, 2026 | 775.00 | 788.00 | 775.00 | 781.00 | 781.00 | 0.39% | 4,900 |
| Jul 31, 2026 | 779.00 | 789.00 | 777.00 | 778.00 | 778.00 | -0.13% | 10,700 |
| Jul 30, 2026 | 777.00 | 790.00 | 777.00 | 779.00 | 779.00 | 0.26% | 13,300 |
| Jul 29, 2026 | 777.00 | 787.00 | 775.00 | 777.00 | 777.00 | 0.78% | 14,700 |
| Jul 28, 2026 | 778.00 | 779.00 | 771.00 | 771.00 | 771.00 | -0.90% | 6,900 |
| Jul 27, 2026 | 779.00 | 782.00 | 770.00 | 778.00 | 778.00 | -0.13% | 16,900 |
| Jul 24, 2026 | 778.00 | 779.00 | 773.00 | 779.00 | 779.00 | 0.26% | 18,800 |
| Jul 23, 2026 | 778.00 | 779.00 | 776.00 | 777.00 | 777.00 | 0.26% | 2,600 |
| Jul 22, 2026 | 777.00 | 780.00 | 768.00 | 775.00 | 775.00 | -0.39% | 6,700 |
| Jul 21, 2026 | 779.00 | 780.00 | 762.00 | 778.00 | 778.00 | 0.13% | 11,600 |
| Jul 17, 2026 | 778.00 | 778.00 | 755.00 | 777.00 | 777.00 | 0.26% | 12,500 |
| Jul 16, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.64% | 6,800 |
| Jul 15, 2026 | 773.00 | 780.00 | 773.00 | 780.00 | 780.00 | - | 11,800 |
| Jul 14, 2026 | 778.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 5,400 |
| Jul 13, 2026 | 780.00 | 780.00 | 772.00 | 780.00 | 780.00 | - | 5,800 |
| Jul 10, 2026 | 775.00 | 781.00 | 775.00 | 780.00 | 780.00 | 0.13% | 5,100 |
| Jul 9, 2026 | 779.00 | 780.00 | 761.00 | 779.00 | 779.00 | 0.39% | 4,400 |
| Jul 8, 2026 | 767.00 | 776.00 | 761.00 | 776.00 | 776.00 | 1.17% | 12,500 |
| Jul 7, 2026 | 773.00 | 773.00 | 755.00 | 767.00 | 767.00 | -0.13% | 9,800 |
| Jul 6, 2026 | 756.00 | 770.00 | 756.00 | 768.00 | 768.00 | 0.79% | 10,400 |