Mercuria Holdings Co., Ltd. (TYO:7347)
Japan · Delayed Price · Currency is JPY 778.00
-4.00 (-0.51%)
May 14, 2026, 3:30 PM JST
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 779.00 | 788.00 | 770.00 | 778.00 | 778.00 | -0.51% | 27,200 |
| May 13, 2026 | 785.00 | 785.00 | 780.00 | 782.00 | 782.00 | -0.64% | 8,200 |
| May 12, 2026 | 785.00 | 788.00 | 778.00 | 787.00 | 787.00 | 0.25% | 13,400 |
| May 11, 2026 | 787.00 | 789.00 | 785.00 | 785.00 | 785.00 | 0.26% | 13,300 |
| May 8, 2026 | 765.00 | 786.00 | 765.00 | 783.00 | 783.00 | 2.22% | 31,400 |
| May 7, 2026 | 753.00 | 771.00 | 753.00 | 766.00 | 766.00 | 1.86% | 17,100 |
| May 1, 2026 | 756.00 | 756.00 | 739.00 | 752.00 | 752.00 | -0.13% | 20,300 |
| Apr 30, 2026 | 782.00 | 782.00 | 746.00 | 753.00 | 753.00 | -3.95% | 36,200 |
| Apr 28, 2026 | 800.00 | 801.00 | 783.00 | 784.00 | 784.00 | -2.12% | 45,700 |
| Apr 27, 2026 | 799.00 | 803.00 | 795.00 | 801.00 | 801.00 | 0.25% | 54,100 |
| Apr 24, 2026 | 788.00 | 801.00 | 786.00 | 799.00 | 799.00 | 0.50% | 62,500 |
| Apr 23, 2026 | 779.00 | 802.00 | 776.00 | 795.00 | 795.00 | 1.27% | 89,300 |
| Apr 22, 2026 | 775.00 | 785.00 | 771.00 | 785.00 | 785.00 | 0.13% | 53,800 |
| Apr 21, 2026 | 772.00 | 785.00 | 767.00 | 784.00 | 784.00 | 1.42% | 34,700 |
| Apr 20, 2026 | 771.00 | 775.00 | 763.00 | 773.00 | 773.00 | 1.31% | 102,000 |
| Apr 17, 2026 | 755.00 | 765.00 | 752.00 | 763.00 | 763.00 | 1.46% | 48,100 |
| Apr 16, 2026 | 724.00 | 759.00 | 724.00 | 752.00 | 752.00 | 4.30% | 79,100 |
| Apr 15, 2026 | 721.00 | 725.00 | 716.00 | 721.00 | 721.00 | 0.28% | 26,400 |
| Apr 14, 2026 | 723.00 | 725.00 | 718.00 | 719.00 | 719.00 | -0.14% | 8,800 |
| Apr 13, 2026 | 726.00 | 726.00 | 717.00 | 720.00 | 720.00 | -0.83% | 15,500 |
| Apr 10, 2026 | 735.00 | 736.00 | 721.00 | 726.00 | 726.00 | -0.95% | 27,000 |
| Apr 9, 2026 | 737.00 | 737.00 | 729.00 | 733.00 | 733.00 | -0.41% | 16,700 |
| Apr 8, 2026 | 731.00 | 737.00 | 731.00 | 736.00 | 736.00 | 0.82% | 13,400 |
| Apr 7, 2026 | 726.00 | 731.00 | 725.00 | 730.00 | 730.00 | 0.69% | 7,500 |
| Apr 6, 2026 | 725.00 | 728.00 | 721.00 | 725.00 | 725.00 | - | 22,100 |
| Apr 3, 2026 | 723.00 | 728.00 | 723.00 | 725.00 | 725.00 | 0.55% | 12,800 |
| Apr 2, 2026 | 730.00 | 731.00 | 715.00 | 721.00 | 721.00 | -0.83% | 24,000 |
| Apr 1, 2026 | 715.00 | 729.00 | 715.00 | 727.00 | 727.00 | 2.83% | 25,500 |
| Mar 31, 2026 | 702.00 | 712.00 | 697.00 | 707.00 | 707.00 | 0.71% | 20,500 |
| Mar 30, 2026 | 701.00 | 702.00 | 691.00 | 702.00 | 702.00 | -1.40% | 36,700 |
| Mar 27, 2026 | 710.00 | 716.00 | 709.00 | 712.00 | 712.00 | -0.28% | 13,900 |
| Mar 26, 2026 | 722.00 | 723.00 | 708.00 | 714.00 | 714.00 | -1.92% | 46,400 |
| Mar 25, 2026 | 719.00 | 728.00 | 719.00 | 728.00 | 728.00 | 1.82% | 22,500 |
| Mar 24, 2026 | 705.00 | 715.00 | 702.00 | 715.00 | 715.00 | 3.32% | 31,700 |
| Mar 23, 2026 | 712.00 | 714.00 | 692.00 | 692.00 | 692.00 | -3.89% | 101,700 |
| Mar 19, 2026 | 738.00 | 739.00 | 716.00 | 720.00 | 720.00 | -3.36% | 61,900 |
| Mar 18, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 1.09% | 13,300 |
| Mar 17, 2026 | 734.00 | 744.00 | 733.00 | 737.00 | 737.00 | 1.52% | 34,000 |
| Mar 16, 2026 | 733.00 | 733.00 | 719.00 | 726.00 | 726.00 | -0.95% | 48,400 |
| Mar 13, 2026 | 749.00 | 749.00 | 732.00 | 733.00 | 733.00 | -2.40% | 39,100 |
| Mar 12, 2026 | 760.00 | 760.00 | 744.00 | 751.00 | 751.00 | -0.66% | 36,100 |
| Mar 11, 2026 | 763.00 | 770.00 | 752.00 | 756.00 | 756.00 | -0.92% | 26,300 |
| Mar 10, 2026 | 769.00 | 769.00 | 750.00 | 763.00 | 763.00 | 0.26% | 82,800 |
| Mar 9, 2026 | 780.00 | 796.00 | 755.00 | 761.00 | 761.00 | -5.35% | 115,500 |
| Mar 6, 2026 | 765.00 | 807.00 | 764.00 | 804.00 | 804.00 | 3.21% | 114,900 |
| Mar 5, 2026 | 740.00 | 783.00 | 736.00 | 779.00 | 779.00 | 7.75% | 260,100 |
| Mar 4, 2026 | 733.00 | 742.00 | 714.00 | 723.00 | 723.00 | -2.17% | 158,900 |
| Mar 3, 2026 | 750.00 | 751.00 | 737.00 | 739.00 | 739.00 | -1.47% | 39,400 |
| Mar 2, 2026 | 755.00 | 757.00 | 743.00 | 750.00 | 750.00 | -1.83% | 40,400 |
| Feb 27, 2026 | 749.00 | 764.00 | 745.00 | 764.00 | 764.00 | 2.83% | 47,400 |