Skip to main content
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
2,893.00
+39.50 (1.38%)
At close: Dec 5, 2025

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,205.002,223.002,190.002,209.502,209.50-2,347,300
Oct 6, 20252,222.502,225.002,183.002,209.502,209.500.80%2,119,700
Oct 3, 20252,147.002,215.002,147.002,192.002,192.002.10%2,276,100
Oct 2, 20252,196.002,214.002,147.002,147.002,147.00-1.69%2,595,700
Oct 1, 20252,232.002,255.502,171.002,184.002,184.00-4.04%3,622,100
Sep 30, 20252,266.002,318.002,259.002,276.002,276.000.37%3,611,400
Sep 29, 20252,300.002,307.002,266.002,267.502,267.50-0.46%2,109,300
Sep 26, 20252,259.002,280.002,250.502,278.002,278.000.80%2,534,100
Sep 25, 20252,224.002,263.502,215.002,260.002,260.002.47%2,738,700
Sep 24, 20252,280.002,282.502,197.502,205.502,205.50-3.18%3,201,300
Sep 22, 20252,275.002,290.502,237.002,278.002,278.000.42%2,511,200
Sep 19, 20252,300.002,306.502,251.002,268.502,268.50-1.67%2,745,500
Sep 18, 20252,311.002,338.002,298.502,307.002,307.00-0.41%2,505,700
Sep 17, 20252,260.002,335.502,245.002,316.502,316.502.23%3,379,300
Sep 16, 20252,265.002,278.502,217.002,266.002,266.00-1.44%3,264,500
Sep 12, 20252,288.002,303.002,262.002,299.002,299.001.66%3,162,500
Sep 11, 20252,310.002,312.502,250.002,261.502,261.50-2.92%3,478,100
Sep 10, 20252,382.002,384.002,321.502,329.502,329.50-2.63%3,358,700
Sep 9, 20252,339.002,397.502,333.502,392.502,392.502.81%3,875,900
Sep 8, 20252,356.002,376.002,314.502,327.002,327.00-1.02%3,320,300
Sep 5, 20252,399.002,407.002,328.502,351.002,351.00-2.04%4,155,200
Sep 4, 20252,441.502,441.502,371.002,400.002,400.00-1.70%3,691,400
Sep 3, 20252,399.502,458.502,385.002,441.502,441.501.16%4,073,000
Sep 2, 20252,510.502,511.002,391.502,413.502,413.50-4.79%6,216,300
Sep 1, 20252,479.502,541.502,457.002,535.002,535.001.36%4,569,300
Aug 29, 20252,441.002,504.502,441.002,501.002,501.001.83%3,533,000
Aug 28, 20252,425.002,463.002,410.002,456.002,456.000.88%4,983,200
Aug 27, 20252,452.002,513.002,427.502,434.502,434.50-1.66%4,563,300
Aug 26, 20252,364.002,480.002,333.002,475.502,475.503.15%6,056,800
Aug 25, 20252,398.002,457.002,365.002,400.002,400.004.99%7,807,100
Aug 22, 20252,260.002,322.002,253.002,286.002,286.001.44%4,180,000
Aug 21, 20252,211.002,265.002,207.002,253.502,253.501.19%2,564,300
Aug 20, 20252,250.002,255.002,214.002,227.002,227.00-1.81%2,623,300
Aug 19, 20252,262.002,278.002,245.502,268.002,268.000.80%3,385,200
Aug 18, 20252,220.002,268.002,212.002,250.002,250.002.27%4,247,400
Aug 15, 20252,181.002,209.502,179.002,200.002,200.001.66%3,585,600
Aug 14, 20252,168.002,218.002,163.002,164.002,164.00-0.28%3,635,200
Aug 13, 20252,208.002,212.502,160.002,170.002,170.00-1.59%5,070,500
Aug 12, 20252,189.002,252.002,185.502,205.002,205.002.99%7,389,900
Aug 8, 20252,145.002,159.002,130.002,141.002,141.000.33%4,080,800
Aug 7, 20252,144.002,194.502,113.002,134.002,134.00-0.97%8,686,300
Aug 6, 20252,296.002,365.502,143.002,155.002,155.00-6.91%19,313,600
Aug 5, 20252,350.502,367.002,310.502,315.002,315.00-0.90%3,491,900
Aug 4, 20252,308.002,378.002,307.002,336.002,336.00-0.70%2,426,200
Aug 1, 20252,339.502,370.502,335.002,352.502,352.500.94%2,268,900
Jul 31, 20252,319.502,344.502,296.502,330.502,330.500.22%2,697,900
Jul 30, 20252,285.502,327.002,262.002,325.502,325.501.28%2,636,000
Jul 29, 20252,327.002,330.002,273.002,296.002,296.00-1.69%2,957,000
Jul 28, 20252,347.002,365.502,326.502,335.502,335.50-0.49%1,966,300
Jul 25, 20252,428.002,428.002,345.002,347.002,347.00-2.86%3,223,600
Jul 24, 20252,440.002,440.002,405.002,416.002,416.00-1.33%3,402,700
Jul 23, 20252,414.002,458.002,375.002,448.502,448.500.70%4,272,000
Jul 22, 20252,375.502,474.002,358.502,431.502,431.502.36%4,615,800
Jul 18, 20252,451.002,454.002,349.502,375.502,375.50-1.96%3,940,500
Jul 17, 20252,429.002,512.502,418.002,423.002,423.001.98%6,627,700
Jul 16, 20252,411.002,413.502,357.002,376.002,376.00-2.16%3,695,200
Jul 15, 20252,431.002,444.502,410.002,428.502,428.500.35%2,577,200
Jul 14, 20252,540.002,545.502,415.002,420.002,420.00-5.39%4,004,200
Jul 11, 20252,588.002,591.502,542.002,558.002,558.00-0.04%2,711,500
Jul 10, 20252,593.502,608.002,540.502,559.002,559.00-2.18%3,273,200