Canada markets open in 3 hours 32 minutes

Mercari, Inc. (4385.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,766.50-40.00 (-2.21%)
At close: 03:15PM JST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241,805.001,811.501,764.501,766.501,766.503,453,900
May 01, 20241,820.001,826.001,769.001,806.501,806.504,613,800
Apr 30, 20241,799.501,842.501,794.001,842.501,842.503,577,600
Apr 26, 20241,783.001,795.501,761.501,779.501,779.502,659,800
Apr 25, 20241,808.001,808.001,765.501,783.501,783.503,222,900
Apr 24, 20241,771.501,815.001,756.001,808.501,808.504,061,500
Apr 23, 20241,780.501,793.001,742.001,749.501,749.503,456,900
Apr 22, 20241,736.001,785.001,732.001,777.501,777.503,883,400
Apr 19, 20241,736.001,747.001,700.501,730.501,730.505,016,700
Apr 18, 20241,730.001,777.001,729.001,745.501,745.503,063,300
Apr 17, 20241,799.001,833.001,736.001,740.501,740.505,333,900
Apr 16, 20241,717.501,777.001,712.501,772.001,772.004,744,600
Apr 15, 20241,785.001,791.501,742.001,745.501,745.504,458,300
Apr 12, 20241,808.001,858.001,796.001,809.501,809.504,103,100
Apr 11, 20241,830.001,831.501,778.501,794.001,794.004,799,300
Apr 10, 20241,888.501,892.001,839.501,849.501,849.503,222,500
Apr 09, 20241,849.001,895.001,848.001,894.001,894.003,430,800
Apr 08, 20241,835.001,845.501,816.501,834.001,834.002,786,300
Apr 05, 20241,797.001,832.501,796.001,822.501,822.503,228,300
Apr 04, 20241,885.001,893.501,836.501,836.501,836.503,232,300
Apr 03, 20241,871.001,881.001,847.001,863.001,863.003,745,500
Apr 02, 20241,915.001,916.501,873.001,900.501,900.504,831,100
Apr 01, 20241,979.501,979.501,915.001,915.001,915.004,328,400
Mar 29, 20241,918.001,974.001,911.001,973.001,973.003,723,100
Mar 28, 20241,955.501,968.001,928.501,928.501,928.504,572,800
Mar 27, 20241,974.501,986.501,952.001,955.501,955.503,219,300
Mar 26, 20241,957.501,984.001,946.001,960.501,960.503,302,100
Mar 25, 20242,055.502,077.001,962.001,962.001,962.005,640,500
Mar 22, 20241,995.502,001.501,958.501,992.501,992.503,642,400
Mar 21, 20242,003.002,020.001,980.501,995.001,995.003,860,700
Mar 19, 20241,979.001,980.001,933.001,980.001,980.004,724,800
Mar 18, 20241,952.001,994.501,947.001,978.001,978.003,076,800
Mar 15, 20241,968.001,975.001,947.501,955.501,955.503,709,500
Mar 14, 20241,981.002,002.001,958.001,987.001,987.002,872,800
Mar 13, 20242,004.002,019.001,955.001,973.001,973.003,744,200
Mar 12, 20241,976.002,017.501,949.002,014.002,014.003,315,800
Mar 11, 20241,966.001,988.001,945.001,985.501,985.503,763,300
Mar 08, 20241,987.502,004.001,966.001,982.501,982.504,014,600
Mar 07, 20242,040.502,046.501,983.001,987.001,987.004,872,000
Mar 06, 20242,001.002,058.501,991.502,034.002,034.004,597,700
Mar 05, 20242,060.002,070.002,009.002,018.502,018.504,878,500
Mar 04, 20242,124.002,145.002,084.502,084.502,084.504,283,700
Mar 01, 20242,033.002,123.002,025.502,114.002,114.005,289,900
Feb 29, 20242,066.002,078.002,038.502,041.502,041.504,132,000
Feb 28, 20242,067.002,095.502,055.502,077.502,077.504,135,400
Feb 27, 20242,098.002,102.502,044.502,055.502,055.505,732,700
Feb 26, 20242,080.002,143.502,053.002,119.002,119.004,471,500
Feb 22, 20242,097.002,120.502,083.002,089.002,089.003,969,800
Feb 21, 20242,120.002,136.502,095.002,121.502,121.503,953,800
Feb 20, 20242,195.002,199.002,133.002,144.502,144.504,431,800
Feb 19, 20242,147.502,209.502,141.002,192.002,192.006,593,700
Feb 16, 20242,025.002,163.502,000.002,126.502,126.5010,035,500
Feb 15, 20242,132.002,190.002,021.002,043.502,043.5012,403,500
Feb 14, 20242,285.502,300.002,120.002,120.502,120.5016,183,100
Feb 13, 20242,460.002,502.002,428.002,435.502,435.505,485,800
Feb 09, 20242,364.502,458.002,353.002,435.002,435.004,877,800
Feb 08, 20242,433.002,438.002,369.002,378.502,378.504,349,600
Feb 07, 20242,440.002,457.502,401.002,437.502,437.503,519,000
Feb 06, 20242,462.002,462.502,408.002,442.502,442.503,054,300
Feb 05, 20242,404.002,474.002,397.502,468.002,468.003,288,200
Feb 02, 20242,390.002,435.002,380.502,402.502,402.503,290,000
Feb 01, 20242,425.002,446.002,361.002,366.502,366.504,139,200
Jan 31, 20242,413.002,465.502,386.002,464.002,464.003,658,700
Jan 30, 20242,469.002,472.002,414.002,427.002,427.006,064,100
Jan 29, 20242,450.002,468.002,415.002,446.502,446.503,671,900
Jan 26, 20242,438.502,500.002,425.502,451.502,451.503,692,700
Jan 25, 20242,445.002,457.002,396.502,453.502,453.503,946,100
Jan 24, 20242,454.502,480.002,426.002,472.502,472.502,810,400
Jan 23, 20242,489.502,504.502,432.502,449.002,449.003,245,100
Jan 22, 20242,419.002,475.002,375.502,463.002,463.004,109,900
Jan 19, 20242,414.002,430.002,388.002,412.002,412.002,669,300
Jan 18, 20242,428.502,442.502,366.502,383.002,383.004,224,800
Jan 17, 20242,505.502,523.002,456.002,456.002,456.003,159,600
Jan 16, 20242,540.002,563.502,503.502,518.002,518.003,759,700
Jan 15, 20242,519.002,519.002,475.502,490.502,490.50896,700
Jan 12, 20242,578.502,583.002,507.002,529.502,529.503,197,200
Jan 11, 20242,531.002,547.002,488.502,528.502,528.503,514,700
Jan 10, 20242,471.502,523.502,440.502,496.502,496.503,207,300
Jan 09, 20242,480.502,527.502,448.002,471.502,471.503,610,900
Jan 05, 20242,546.002,569.002,456.002,456.002,456.004,485,100
Jan 04, 20242,558.002,578.002,525.002,541.002,541.004,002,800
Dec 29, 20232,594.002,642.002,585.002,612.502,612.503,787,200
Dec 28, 20232,558.002,599.502,524.002,599.502,599.503,262,300
Dec 27, 20232,510.002,604.002,510.002,559.502,559.504,094,600
Dec 26, 20232,517.502,536.502,499.002,528.002,528.002,437,100
Dec 25, 20232,541.002,548.002,497.002,526.502,526.502,814,200
Dec 22, 20232,569.502,594.502,534.002,536.002,536.003,298,800
Dec 21, 20232,628.002,645.502,555.002,561.002,561.003,807,200
Dec 20, 20232,619.002,693.002,600.002,659.502,659.505,457,600
Dec 19, 20232,565.002,613.002,537.502,582.002,582.002,854,900
Dec 18, 20232,649.002,649.002,555.502,589.502,589.503,594,500
Dec 15, 20232,638.002,675.002,608.002,670.002,670.002,739,900
Dec 14, 20232,679.002,698.002,616.002,617.502,617.503,119,500
Dec 13, 20232,644.002,651.002,595.002,637.002,637.003,234,100
Dec 12, 20232,720.002,721.502,620.002,649.002,649.004,124,400
Dec 11, 20232,660.002,708.502,656.502,678.502,678.503,092,100
Dec 08, 20232,617.502,652.002,590.002,643.002,643.003,984,700
Dec 07, 20232,695.002,710.002,637.002,649.502,649.503,926,500
Dec 06, 20232,707.502,756.002,700.502,745.002,745.003,498,200
Dec 05, 20232,760.002,768.502,690.502,695.002,695.004,792,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...