Skip to main content
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,472.00
-19.00 (-0.54%)
At close: Mar 9, 2026

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,388.003,499.003,336.003,472.003,472.00-0.54%2,308,000
Mar 6, 20263,378.003,499.003,372.003,491.003,491.003.50%1,350,400
Mar 5, 20263,395.003,459.003,361.003,373.003,373.001.44%1,421,600
Mar 4, 20263,377.003,407.003,300.003,325.003,325.00-2.72%2,064,400
Mar 3, 20263,483.003,528.003,418.003,418.003,418.00-3.58%1,451,800
Mar 2, 20263,537.003,564.003,477.003,545.003,545.00-3.54%2,432,800
Feb 27, 20263,702.003,762.003,645.003,675.003,675.001.89%2,201,500
Feb 26, 20263,480.003,607.003,464.003,607.003,607.004.49%2,144,600
Feb 25, 20263,378.003,469.003,347.003,452.003,452.001.53%1,538,700
Feb 24, 20263,515.003,542.003,373.003,400.003,400.00-5.16%3,064,400
Feb 20, 20263,470.003,585.003,451.003,585.003,585.002.58%1,802,300
Feb 19, 20263,460.003,532.003,441.003,495.003,495.002.16%1,203,100
Feb 18, 20263,490.003,495.003,382.003,421.003,421.00-1.64%1,262,100
Feb 17, 20263,540.003,543.003,447.003,478.003,478.00-1.92%1,480,800
Feb 16, 20263,493.003,554.003,459.003,546.003,546.002.07%1,495,200
Feb 13, 20263,609.003,660.003,437.003,474.003,474.00-5.29%2,954,800
Feb 12, 20263,540.003,685.003,527.003,668.003,668.002.83%2,854,400
Feb 10, 20263,584.003,645.003,469.003,567.003,567.0010.64%5,721,800
Feb 9, 20263,259.003,290.003,199.003,224.003,224.002.71%2,535,900
Feb 6, 20263,100.003,149.003,063.003,139.003,139.00-0.06%1,362,100
Feb 5, 20263,232.003,233.003,123.003,141.003,141.00-1.51%1,798,200
Feb 4, 20263,250.003,260.003,160.003,189.003,189.00-2.74%2,521,800
Feb 3, 20263,252.003,307.003,216.003,279.003,279.000.37%1,635,100
Feb 2, 20263,327.003,373.003,267.003,267.003,267.00-4.70%2,242,400
Jan 30, 20263,250.003,428.003,248.003,428.003,428.004.48%2,488,500
Jan 29, 20263,244.003,300.003,204.003,281.003,281.00-0.79%4,618,800
Jan 28, 20263,270.003,349.003,217.003,307.003,307.00-0.36%2,546,400
Jan 27, 20263,260.003,355.003,226.003,319.003,319.001.81%2,503,600
Jan 26, 20263,281.003,412.003,252.003,260.003,260.007.24%5,179,700
Jan 23, 20263,025.003,118.003,018.003,040.003,040.000.96%1,607,600
Jan 22, 20262,979.503,042.002,955.003,011.003,011.000.30%2,390,700
Jan 21, 20262,981.503,055.002,966.003,002.003,002.00-3.35%2,663,600
Jan 20, 20263,157.003,237.003,080.003,106.003,106.00-1.90%1,977,900
Jan 19, 20263,156.003,178.003,130.003,166.003,166.00-0.81%1,303,400
Jan 16, 20263,268.003,293.003,173.003,192.003,192.00-3.42%1,401,700
Jan 15, 20263,195.003,305.003,190.003,305.003,305.003.09%1,550,400
Jan 14, 20263,250.003,251.003,195.003,206.003,206.00-1.05%1,186,600
Jan 13, 20263,300.003,301.003,173.003,240.003,240.00-0.28%1,946,700
Jan 9, 20263,235.003,258.003,183.003,249.003,249.001.31%1,584,600
Jan 8, 20263,218.003,249.003,189.003,207.003,207.000.09%1,391,700
Jan 7, 20263,150.003,225.003,124.003,204.003,204.001.04%1,550,000
Jan 6, 20263,162.003,179.003,132.003,171.003,171.001.47%1,345,600
Jan 5, 20263,168.003,198.003,102.003,125.003,125.00-1.42%1,797,200
Dec 30, 20253,234.003,243.003,170.003,170.003,170.00-1.89%1,142,700
Dec 29, 20253,200.003,244.003,180.003,231.003,231.000.65%1,489,200
Dec 26, 20253,200.003,260.003,179.003,210.003,210.000.69%1,943,400
Dec 25, 20253,089.003,188.003,085.003,188.003,188.003.34%1,905,300
Dec 24, 20253,070.003,134.003,059.003,085.003,085.00-1,905,600
Dec 23, 20253,000.003,090.002,993.503,085.003,085.003.45%2,102,100
Dec 22, 20253,020.003,030.002,970.002,982.002,982.00-1.58%1,114,700
Dec 19, 20252,951.003,058.002,944.003,030.003,030.002.87%2,492,700
Dec 18, 20252,902.502,960.002,885.502,945.502,945.500.46%1,363,600
Dec 17, 20252,965.002,967.002,904.502,932.002,932.00-0.10%1,442,600
Dec 16, 20253,015.003,045.002,921.002,935.002,935.00-4.30%2,028,300
Dec 15, 20253,070.003,119.003,022.003,067.003,067.002.94%3,355,700
Dec 12, 20252,941.502,983.502,916.502,979.502,979.501.29%1,802,200
Dec 11, 20252,940.002,976.502,919.002,941.502,941.500.26%1,768,800
Dec 10, 20252,949.002,981.002,915.502,934.002,934.000.03%2,183,700
Dec 9, 20252,926.002,993.002,872.002,933.002,933.00-0.37%3,054,300
Dec 8, 20252,893.002,956.502,877.502,944.002,944.001.76%2,443,500
Dec 5, 20252,870.502,947.002,854.002,893.002,893.001.38%3,901,800
Dec 4, 20252,803.002,912.002,797.002,853.502,853.504.73%4,520,700
Dec 3, 20252,725.002,775.502,697.002,724.502,724.500.89%3,333,800
Dec 2, 20252,649.002,712.002,633.502,700.502,700.503.63%2,788,700
Dec 1, 20252,640.002,667.502,592.002,606.002,606.00-1.85%1,731,000
Nov 28, 20252,652.002,664.502,640.002,655.002,655.000.11%1,172,900
Nov 27, 20252,644.002,672.002,633.502,652.002,652.000.15%1,456,400
Nov 26, 20252,584.502,662.502,572.502,648.002,648.004.48%3,388,100
Nov 25, 20252,508.002,554.502,501.002,534.502,534.500.78%2,573,200
Nov 21, 20252,480.002,550.002,466.002,515.002,515.000.98%2,314,100
Nov 20, 20252,552.002,557.502,446.002,490.502,490.50-2.79%3,790,300
Nov 19, 20252,591.002,606.502,541.002,562.002,562.00-1.35%2,305,400
Nov 18, 20252,604.502,621.502,567.502,597.002,597.00-1.25%1,965,400
Nov 17, 20252,590.002,633.502,580.002,630.002,630.00-0.09%1,977,000
Nov 14, 20252,622.002,651.502,584.002,632.502,632.500.34%2,409,100
Nov 13, 20252,601.002,623.502,567.502,623.502,623.50-0.08%2,590,700
Nov 12, 20252,682.002,694.502,608.002,625.502,625.50-1.48%3,186,200
Nov 11, 20252,629.002,666.002,557.002,665.002,665.001.41%6,626,200
Nov 10, 20252,500.002,629.002,463.002,628.002,628.0018.17%13,952,500
Nov 7, 20252,203.002,258.002,202.002,224.002,224.00-0.29%2,553,600
Nov 6, 20252,246.502,270.502,230.502,230.502,230.50-1.39%2,026,300
Nov 5, 20252,248.002,272.002,212.502,262.002,262.000.11%2,268,500
Nov 4, 20252,247.002,294.502,223.502,259.502,259.50-0.96%1,920,800
Oct 31, 20252,302.502,342.502,276.002,281.502,281.50-0.26%1,699,400
Oct 30, 20252,251.502,298.502,240.002,287.502,287.501.02%1,896,200
Oct 29, 20252,282.502,299.002,242.502,264.502,264.50-1.56%1,814,400
Oct 28, 20252,335.502,341.502,280.502,300.502,300.50-2.04%1,772,700
Oct 27, 20252,344.002,397.002,335.502,348.502,348.50-0.19%1,920,300
Oct 24, 20252,392.502,393.002,342.002,353.002,353.00-1.65%1,630,800
Oct 23, 20252,381.002,398.502,369.502,392.502,392.50-1,712,400
Oct 22, 20252,359.502,396.002,347.502,392.502,392.501.40%2,293,700
Oct 21, 20252,329.502,372.002,325.502,359.502,359.502.05%2,395,300
Oct 20, 20252,302.002,323.002,290.002,312.002,312.002.03%2,222,400
Oct 17, 20252,255.002,291.502,235.002,266.002,266.00-2.47%3,195,600
Oct 16, 20252,360.502,383.002,305.502,323.502,323.50-2.37%4,752,000
Oct 15, 20252,201.002,381.502,200.002,380.002,380.0014.18%12,922,000
Oct 14, 20252,140.002,140.002,069.002,084.502,084.50-4.56%3,887,800
Oct 10, 20252,192.502,196.502,150.002,184.002,184.00-0.84%2,574,700
Oct 9, 20252,205.502,229.002,166.002,202.502,202.50-0.70%2,634,700
Oct 8, 20252,196.002,219.002,175.002,218.002,218.000.38%2,810,000