MERF Inc. (TYO:3168)
Japan
· Delayed Price · Currency is JPY 1,595.00
-101.00 (-5.96%)
Mar 9, 2026, 3:30 PM JST
MERF Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,536.00 | 1,611.00 | 1,522.00 | 1,595.00 | 1,595.00 | -5.96% | 238,800 |
| Mar 6, 2026 | 1,705.00 | 1,784.00 | 1,684.00 | 1,696.00 | 1,696.00 | -4.99% | 494,000 |
| Mar 5, 2026 | 1,675.00 | 1,785.00 | 1,652.00 | 1,785.00 | 1,785.00 | 20.20% | 242,300 |
| Mar 4, 2026 | 1,603.00 | 1,678.00 | 1,475.00 | 1,485.00 | 1,485.00 | -11.76% | 415,000 |
| Mar 3, 2026 | 1,731.00 | 1,935.00 | 1,681.00 | 1,683.00 | 1,683.00 | -3.16% | 607,400 |
| Mar 2, 2026 | 1,689.00 | 1,780.00 | 1,596.00 | 1,738.00 | 1,738.00 | 3.89% | 401,600 |
| Feb 27, 2026 | 1,580.00 | 1,700.00 | 1,545.00 | 1,673.00 | 1,673.00 | 5.42% | 278,300 |
| Feb 26, 2026 | 1,550.00 | 1,600.00 | 1,539.00 | 1,587.00 | 1,587.00 | 4.41% | 153,600 |
| Feb 25, 2026 | 1,510.00 | 1,621.00 | 1,506.00 | 1,520.00 | 1,500.00 | -0.39% | 380,000 |
| Feb 24, 2026 | 1,515.00 | 1,587.00 | 1,492.00 | 1,526.00 | 1,505.92 | 0.26% | 240,100 |
| Feb 20, 2026 | 1,582.00 | 1,597.00 | 1,480.00 | 1,522.00 | 1,501.97 | -6.17% | 312,500 |
| Feb 19, 2026 | 1,501.00 | 1,648.00 | 1,432.00 | 1,622.00 | 1,600.66 | 5.60% | 495,300 |
| Feb 18, 2026 | 1,577.00 | 1,617.00 | 1,407.00 | 1,536.00 | 1,515.79 | -5.01% | 873,000 |
| Feb 17, 2026 | 1,531.00 | 1,617.00 | 1,366.00 | 1,617.00 | 1,595.72 | 22.78% | 1,212,700 |
| Feb 16, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,299.67 | 29.50% | 43,900 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,011.00 | 1,017.00 | 1,003.62 | -10.00% | 254,400 |
| Feb 12, 2026 | 1,054.00 | 1,132.00 | 1,054.00 | 1,130.00 | 1,115.13 | 8.97% | 282,500 |
| Feb 10, 2026 | 1,060.00 | 1,110.00 | 1,037.00 | 1,037.00 | 1,023.36 | -1.98% | 174,000 |
| Feb 9, 2026 | 1,053.00 | 1,069.00 | 1,009.00 | 1,058.00 | 1,044.08 | 2.42% | 184,300 |
| Feb 6, 2026 | 1,013.00 | 1,051.00 | 968.00 | 1,033.00 | 1,019.41 | -0.39% | 335,100 |
| Feb 5, 2026 | 1,093.00 | 1,125.00 | 1,015.00 | 1,037.00 | 1,023.36 | -7.33% | 291,600 |
| Feb 4, 2026 | 1,038.00 | 1,130.00 | 1,030.00 | 1,119.00 | 1,104.28 | 7.70% | 479,600 |
| Feb 3, 2026 | 970.00 | 1,073.00 | 960.00 | 1,039.00 | 1,025.33 | 8.80% | 512,700 |
| Feb 2, 2026 | 949.00 | 1,009.00 | 922.00 | 955.00 | 942.43 | -6.56% | 803,400 |
| Jan 30, 2026 | 1,119.00 | 1,239.00 | 995.00 | 1,022.00 | 1,008.55 | -7.68% | 1,706,900 |
| Jan 29, 2026 | 1,001.00 | 1,144.00 | 991.00 | 1,107.00 | 1,092.43 | 11.14% | 960,100 |
| Jan 28, 2026 | 1,005.00 | 1,059.00 | 977.00 | 996.00 | 982.89 | -2.64% | 283,200 |
| Jan 27, 2026 | 1,081.00 | 1,125.00 | 995.00 | 1,023.00 | 1,009.54 | -2.94% | 785,800 |
| Jan 26, 2026 | 919.00 | 1,054.00 | 909.00 | 1,054.00 | 1,040.13 | 16.59% | 715,500 |
| Jan 23, 2026 | 857.00 | 919.00 | 857.00 | 904.00 | 892.11 | 3.91% | 132,500 |
| Jan 22, 2026 | 937.00 | 951.00 | 865.00 | 870.00 | 858.55 | -8.61% | 237,600 |
| Jan 21, 2026 | 926.00 | 967.00 | 893.00 | 952.00 | 939.47 | -3.45% | 316,900 |
| Jan 20, 2026 | 995.00 | 1,003.00 | 971.00 | 986.00 | 973.03 | -0.80% | 175,600 |
| Jan 19, 2026 | 977.00 | 1,065.00 | 977.00 | 994.00 | 980.92 | 2.58% | 565,800 |
| Jan 16, 2026 | 1,077.00 | 1,077.00 | 908.00 | 969.00 | 956.25 | 4.53% | 1,450,900 |
| Jan 15, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 914.80 | 19.31% | 44,700 |
| Jan 14, 2026 | 740.00 | 780.00 | 731.00 | 777.00 | 766.78 | 5.00% | 176,300 |
| Jan 13, 2026 | 700.00 | 749.00 | 698.00 | 740.00 | 730.26 | 8.66% | 175,800 |
| Jan 9, 2026 | 687.00 | 697.00 | 680.00 | 681.00 | 672.04 | -1.87% | 47,000 |
| Jan 8, 2026 | 712.00 | 719.00 | 693.00 | 694.00 | 684.87 | -2.53% | 71,000 |
| Jan 7, 2026 | 705.00 | 719.00 | 699.00 | 712.00 | 702.63 | 1.86% | 73,300 |
| Jan 6, 2026 | 690.00 | 714.00 | 685.00 | 699.00 | 689.80 | 4.02% | 121,600 |
| Jan 5, 2026 | 666.00 | 673.00 | 653.00 | 672.00 | 663.16 | 1.66% | 46,700 |
| Dec 30, 2025 | 665.00 | 671.00 | 654.00 | 661.00 | 652.30 | -2.22% | 50,100 |
| Dec 29, 2025 | 669.00 | 677.00 | 653.00 | 676.00 | 667.11 | 2.58% | 50,600 |
| Dec 26, 2025 | 665.00 | 670.00 | 655.00 | 659.00 | 650.33 | - | 28,000 |
| Dec 25, 2025 | 680.00 | 680.00 | 650.00 | 659.00 | 650.33 | -0.90% | 58,700 |
| Dec 24, 2025 | 634.00 | 680.00 | 634.00 | 665.00 | 656.25 | 5.39% | 101,800 |
| Dec 23, 2025 | 625.00 | 632.00 | 625.00 | 631.00 | 622.70 | 0.48% | 10,200 |
| Dec 22, 2025 | 627.00 | 633.00 | 622.00 | 628.00 | 619.74 | 0.32% | 23,500 |
| Dec 19, 2025 | 619.00 | 626.00 | 617.00 | 626.00 | 617.76 | 0.97% | 19,400 |
| Dec 18, 2025 | 618.00 | 633.00 | 616.00 | 620.00 | 611.84 | 1.47% | 57,400 |
| Dec 17, 2025 | 600.00 | 612.00 | 595.00 | 611.00 | 602.96 | 2.52% | 22,000 |
| Dec 16, 2025 | 607.00 | 608.00 | 596.00 | 596.00 | 588.16 | -1.81% | 20,900 |
| Dec 15, 2025 | 614.00 | 614.00 | 600.00 | 607.00 | 599.01 | -1.14% | 46,000 |
| Dec 12, 2025 | 588.00 | 618.00 | 588.00 | 614.00 | 605.92 | 4.60% | 44,700 |
| Dec 11, 2025 | 594.00 | 594.00 | 584.00 | 587.00 | 579.28 | -1.18% | 11,100 |
| Dec 10, 2025 | 582.00 | 601.00 | 580.00 | 594.00 | 586.18 | 2.41% | 51,400 |
| Dec 9, 2025 | 574.00 | 582.00 | 574.00 | 580.00 | 572.37 | 0.52% | 16,400 |
| Dec 8, 2025 | 574.00 | 583.00 | 570.00 | 577.00 | 569.41 | 1.23% | 33,700 |
| Dec 5, 2025 | 572.00 | 575.00 | 569.00 | 570.00 | 562.50 | 0.35% | 15,600 |
| Dec 4, 2025 | 563.00 | 574.00 | 563.00 | 568.00 | 560.53 | 1.07% | 44,900 |
| Dec 3, 2025 | 560.00 | 562.00 | 560.00 | 562.00 | 554.61 | 0.18% | 5,600 |
| Dec 2, 2025 | 565.00 | 565.00 | 561.00 | 561.00 | 553.62 | -0.53% | 10,200 |
| Dec 1, 2025 | 564.00 | 565.00 | 563.00 | 564.00 | 556.58 | 0.18% | 11,000 |
| Nov 28, 2025 | 563.00 | 564.00 | 561.00 | 563.00 | 555.59 | 0.18% | 8,300 |
| Nov 27, 2025 | 562.00 | 564.00 | 561.00 | 562.00 | 554.61 | 0.54% | 8,200 |
| Nov 26, 2025 | 561.00 | 561.00 | 559.00 | 559.00 | 551.64 | 0.18% | 6,400 |
| Nov 25, 2025 | 558.00 | 561.00 | 557.00 | 558.00 | 550.66 | 0.18% | 6,800 |
| Nov 21, 2025 | 557.00 | 561.00 | 557.00 | 557.00 | 549.67 | - | 8,800 |
| Nov 20, 2025 | 559.00 | 560.00 | 556.00 | 557.00 | 549.67 | 0.36% | 5,600 |
| Nov 19, 2025 | 551.00 | 557.00 | 550.00 | 555.00 | 547.70 | 0.36% | 5,000 |
| Nov 18, 2025 | 550.00 | 558.00 | 550.00 | 553.00 | 545.72 | -0.36% | 12,600 |
| Nov 17, 2025 | 559.00 | 562.00 | 549.00 | 555.00 | 547.70 | -1.07% | 18,600 |
| Nov 14, 2025 | 564.00 | 564.00 | 560.00 | 561.00 | 553.62 | 0.54% | 9,500 |
| Nov 13, 2025 | 559.00 | 560.00 | 556.00 | 558.00 | 550.66 | 0.18% | 4,600 |
| Nov 12, 2025 | 550.00 | 557.00 | 550.00 | 557.00 | 549.67 | 0.91% | 7,600 |
| Nov 11, 2025 | 550.00 | 555.00 | 550.00 | 552.00 | 544.74 | - | 5,800 |
| Nov 10, 2025 | 551.00 | 552.00 | 550.00 | 552.00 | 544.74 | 0.18% | 5,300 |
| Nov 7, 2025 | 558.00 | 558.00 | 551.00 | 551.00 | 543.75 | -0.90% | 4,300 |
| Nov 6, 2025 | 546.00 | 557.00 | 545.00 | 556.00 | 548.68 | 1.09% | 9,600 |
| Nov 5, 2025 | 558.00 | 558.00 | 543.00 | 550.00 | 542.76 | -1.61% | 11,200 |
| Nov 4, 2025 | 557.00 | 563.00 | 557.00 | 559.00 | 551.64 | 0.36% | 10,000 |
| Oct 31, 2025 | 559.00 | 560.00 | 555.00 | 557.00 | 549.67 | - | 5,700 |
| Oct 30, 2025 | 554.00 | 565.00 | 554.00 | 557.00 | 549.67 | 0.36% | 11,100 |
| Oct 29, 2025 | 568.00 | 568.00 | 555.00 | 555.00 | 547.70 | -2.12% | 11,500 |
| Oct 28, 2025 | 569.00 | 569.00 | 564.00 | 567.00 | 559.54 | -0.35% | 20,300 |
| Oct 27, 2025 | 562.00 | 569.00 | 562.00 | 569.00 | 561.51 | 2.71% | 39,800 |
| Oct 24, 2025 | 556.00 | 557.00 | 553.00 | 554.00 | 546.71 | -0.36% | 15,300 |
| Oct 23, 2025 | 550.00 | 558.00 | 548.00 | 556.00 | 548.68 | 1.65% | 15,100 |
| Oct 22, 2025 | 549.00 | 549.00 | 545.00 | 547.00 | 539.80 | - | 7,400 |
| Oct 21, 2025 | 550.00 | 550.00 | 547.00 | 547.00 | 539.80 | -0.55% | 6,400 |
| Oct 20, 2025 | 550.00 | 550.00 | 546.00 | 550.00 | 542.76 | 0.18% | 10,100 |
| Oct 17, 2025 | 547.00 | 550.00 | 545.00 | 549.00 | 541.78 | 0.37% | 12,800 |
| Oct 16, 2025 | 549.00 | 549.00 | 547.00 | 547.00 | 539.80 | -0.36% | 7,400 |
| Oct 15, 2025 | 547.00 | 549.00 | 542.00 | 549.00 | 541.78 | 0.37% | 12,200 |
| Oct 14, 2025 | 548.00 | 549.00 | 544.00 | 547.00 | 539.80 | -0.18% | 27,800 |
| Oct 10, 2025 | 544.00 | 548.00 | 540.00 | 548.00 | 540.79 | 0.92% | 11,900 |
| Oct 9, 2025 | 541.00 | 546.00 | 541.00 | 543.00 | 535.86 | - | 7,400 |
| Oct 8, 2025 | 542.00 | 544.00 | 539.00 | 543.00 | 535.86 | 0.18% | 6,800 |