Mercuria Holdings Co., Ltd. (TYO:7347)
Japan · Delayed Price · Currency is JPY 800.00
+5.00 (0.63%)
Aug 26, 2026, 1:03 PM JST
Mercuria Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 795.00 | 798.00 | 795.00 | 798.00 | - | 0.38% | 3,300 |
| 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 |
| Jul 3, 2026 | 758.00 | 763.00 | 754.00 | 762.00 | 762.00 | 0.13% | 7,200 |
| Jul 2, 2026 | 744.00 | 761.00 | 744.00 | 761.00 | 761.00 | 2.15% | 16,200 |
| Jul 1, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | -0.27% | 2,700 |
| Jun 30, 2026 | 741.00 | 747.00 | 739.00 | 747.00 | 747.00 | 1.49% | 11,400 |
| Jun 29, 2026 | 728.00 | 743.00 | 728.00 | 736.00 | 736.00 | 1.10% | 9,700 |
| Jun 26, 2026 | 736.00 | 739.00 | 728.00 | 728.00 | 728.00 | -0.95% | 10,300 |
| Jun 25, 2026 | 734.00 | 736.00 | 732.00 | 735.00 | 735.00 | 0.14% | 4,700 |
| Jun 24, 2026 | 739.00 | 739.00 | 729.00 | 734.00 | 734.00 | 1.10% | 3,900 |
| Jun 23, 2026 | 730.00 | 734.00 | 724.00 | 726.00 | 726.00 | -1.22% | 13,000 |
| Jun 22, 2026 | 731.00 | 746.00 | 731.00 | 735.00 | 735.00 | -1.34% | 10,900 |
| Jun 19, 2026 | 754.00 | 754.00 | 736.00 | 745.00 | 745.00 | -0.93% | 10,200 |
| Jun 18, 2026 | 745.00 | 753.00 | 743.00 | 752.00 | 752.00 | 0.94% | 12,000 |
| Jun 17, 2026 | 749.00 | 749.00 | 740.00 | 745.00 | 745.00 | -1.32% | 6,500 |
| Jun 16, 2026 | 759.00 | 759.00 | 750.00 | 755.00 | 755.00 | -0.40% | 7,000 |