Skip to main content
Mercari, Inc. (TYO:4385)
Japan flag Japan · Delayed Price · Currency is JPY
3,873.00
+48.00 (1.25%)
Apr 28, 2026, 3:30 PM JST

Mercari Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,825.003,903.003,776.003,873.003,873.001.25%1,483,900
Apr 27, 20263,815.003,875.003,751.003,825.003,825.00-4.26%2,094,000
Apr 24, 20264,034.004,060.003,978.003,995.003,995.00-1.58%1,231,700
Apr 23, 20264,014.004,090.003,982.004,059.004,059.00-0.27%1,485,000
Apr 22, 20264,149.004,185.004,041.004,070.004,070.00-0.93%1,428,600
Apr 21, 20264,017.004,108.003,985.004,108.004,108.003.29%2,171,500
Apr 20, 20263,890.003,993.003,870.003,977.003,977.002.11%1,242,800
Apr 17, 20263,933.004,014.003,895.003,895.003,895.00-1.44%1,196,300
Apr 16, 20263,918.003,994.003,884.003,952.003,952.003.27%1,448,200
Apr 15, 20263,686.003,869.003,673.003,827.003,827.005.43%2,028,100
Apr 14, 20263,627.003,645.003,546.003,630.003,630.000.78%1,380,700
Apr 13, 20263,568.003,655.003,546.003,602.003,602.00-0.30%1,590,400
Apr 10, 20263,778.003,787.003,577.003,613.003,613.00-4.87%2,860,600
Apr 9, 20263,850.003,906.003,773.003,798.003,798.00-2.91%1,832,600
Apr 8, 20264,000.004,060.003,853.003,912.003,912.00-1.01%2,622,200
Apr 7, 20264,096.004,106.003,875.003,952.003,952.000.56%2,225,600
Apr 6, 20263,964.003,996.003,908.003,930.003,930.00-0.83%1,105,000
Apr 3, 20263,958.003,983.003,920.003,963.003,963.001.51%1,437,400
Apr 2, 20263,900.003,971.003,827.003,904.003,904.000.33%1,789,100
Apr 1, 20263,778.003,891.003,760.003,891.003,891.005.99%2,251,600
Mar 31, 20263,743.003,777.003,662.003,671.003,671.00-0.89%2,119,900
Mar 30, 20263,676.003,712.003,623.003,704.003,704.00-1.59%1,842,800
Mar 27, 20263,630.003,771.003,626.003,764.003,764.005.08%2,536,200
Mar 26, 20263,595.003,635.003,525.003,582.003,582.00-0.08%1,155,900
Mar 25, 20263,548.003,587.003,522.003,585.003,585.001.33%1,339,000
Mar 24, 20263,444.003,546.003,441.003,538.003,538.003.97%1,765,800
Mar 23, 20263,405.003,435.003,361.003,403.003,403.00-2.66%1,199,400
Mar 19, 20263,503.003,536.003,475.003,496.003,496.00-1.80%1,230,000
Mar 18, 20263,522.003,589.003,522.003,560.003,560.001.71%1,013,300
Mar 17, 20263,461.003,532.003,458.003,500.003,500.001.16%813,900
Mar 16, 20263,450.003,507.003,436.003,460.003,460.000.32%644,000
Mar 13, 20263,400.003,468.003,386.003,449.003,449.000.88%1,151,100
Mar 12, 20263,450.003,460.003,400.003,419.003,419.00-2.56%1,250,000
Mar 11, 20263,595.003,604.003,493.003,509.003,509.00-2.77%1,654,200
Mar 10, 20263,530.003,657.003,518.003,609.003,609.003.95%2,235,900
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