Mercuria Holdings Co., Ltd. (TYO:7347)
Japan
· Delayed Price · Currency is JPY 784.00
-17.00 (-2.12%)
Apr 28, 2026, 3:30 PM JST
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 800.00 | 801.00 | 783.00 | 784.00 | 784.00 | -2.12% | 45,700 |
| Apr 27, 2026 | 799.00 | 803.00 | 795.00 | 801.00 | 801.00 | 0.25% | 54,100 |
| Apr 24, 2026 | 788.00 | 801.00 | 786.00 | 799.00 | 799.00 | 0.50% | 62,500 |
| Apr 23, 2026 | 779.00 | 802.00 | 776.00 | 795.00 | 795.00 | 1.27% | 89,300 |
| Apr 22, 2026 | 775.00 | 785.00 | 771.00 | 785.00 | 785.00 | 0.13% | 53,800 |
| Apr 21, 2026 | 772.00 | 785.00 | 767.00 | 784.00 | 784.00 | 1.42% | 34,700 |
| Apr 20, 2026 | 771.00 | 775.00 | 763.00 | 773.00 | 773.00 | 1.31% | 102,000 |
| Apr 17, 2026 | 755.00 | 765.00 | 752.00 | 763.00 | 763.00 | 1.46% | 48,100 |
| Apr 16, 2026 | 724.00 | 759.00 | 724.00 | 752.00 | 752.00 | 4.30% | 79,100 |
| Apr 15, 2026 | 721.00 | 725.00 | 716.00 | 721.00 | 721.00 | 0.28% | 26,400 |
| Apr 14, 2026 | 723.00 | 725.00 | 718.00 | 719.00 | 719.00 | -0.14% | 8,800 |
| Apr 13, 2026 | 726.00 | 726.00 | 717.00 | 720.00 | 720.00 | -0.83% | 15,500 |
| Apr 10, 2026 | 735.00 | 736.00 | 721.00 | 726.00 | 726.00 | -0.95% | 27,000 |
| Apr 9, 2026 | 737.00 | 737.00 | 729.00 | 733.00 | 733.00 | -0.41% | 16,700 |
| Apr 8, 2026 | 731.00 | 737.00 | 731.00 | 736.00 | 736.00 | 0.82% | 13,400 |
| Apr 7, 2026 | 726.00 | 731.00 | 725.00 | 730.00 | 730.00 | 0.69% | 7,500 |
| Apr 6, 2026 | 725.00 | 728.00 | 721.00 | 725.00 | 725.00 | - | 22,100 |
| Apr 3, 2026 | 723.00 | 728.00 | 723.00 | 725.00 | 725.00 | 0.55% | 12,800 |
| Apr 2, 2026 | 730.00 | 731.00 | 715.00 | 721.00 | 721.00 | -0.83% | 24,000 |
| Apr 1, 2026 | 715.00 | 729.00 | 715.00 | 727.00 | 727.00 | 2.83% | 25,500 |
| Mar 31, 2026 | 702.00 | 712.00 | 697.00 | 707.00 | 707.00 | 0.71% | 20,500 |
| Mar 30, 2026 | 701.00 | 702.00 | 691.00 | 702.00 | 702.00 | -1.40% | 36,700 |
| Mar 27, 2026 | 710.00 | 716.00 | 709.00 | 712.00 | 712.00 | -0.28% | 13,900 |
| Mar 26, 2026 | 722.00 | 723.00 | 708.00 | 714.00 | 714.00 | -1.92% | 46,400 |
| Mar 25, 2026 | 719.00 | 728.00 | 719.00 | 728.00 | 728.00 | 1.82% | 22,500 |
| Mar 24, 2026 | 705.00 | 715.00 | 702.00 | 715.00 | 715.00 | 3.32% | 31,700 |
| Mar 23, 2026 | 712.00 | 714.00 | 692.00 | 692.00 | 692.00 | -3.89% | 101,700 |
| Mar 19, 2026 | 738.00 | 739.00 | 716.00 | 720.00 | 720.00 | -3.36% | 61,900 |
| Mar 18, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 1.09% | 13,300 |
| Mar 17, 2026 | 734.00 | 744.00 | 733.00 | 737.00 | 737.00 | 1.52% | 34,000 |
| Mar 16, 2026 | 733.00 | 733.00 | 719.00 | 726.00 | 726.00 | -0.95% | 48,400 |
| Mar 13, 2026 | 749.00 | 749.00 | 732.00 | 733.00 | 733.00 | -2.40% | 39,100 |
| Mar 12, 2026 | 760.00 | 760.00 | 744.00 | 751.00 | 751.00 | -0.66% | 36,100 |
| Mar 11, 2026 | 763.00 | 770.00 | 752.00 | 756.00 | 756.00 | -0.92% | 26,300 |
| Mar 10, 2026 | 769.00 | 769.00 | 750.00 | 763.00 | 763.00 | 0.26% | 82,800 |
| Mar 9, 2026 | 780.00 | 796.00 | 755.00 | 761.00 | 761.00 | -5.35% | 115,500 |
| Mar 6, 2026 | 765.00 | 807.00 | 764.00 | 804.00 | 804.00 | 3.21% | 114,900 |
| Mar 5, 2026 | 740.00 | 783.00 | 736.00 | 779.00 | 779.00 | 7.75% | 260,100 |
| Mar 4, 2026 | 733.00 | 742.00 | 714.00 | 723.00 | 723.00 | -2.17% | 158,900 |
| Mar 3, 2026 | 750.00 | 751.00 | 737.00 | 739.00 | 739.00 | -1.47% | 39,400 |
| Mar 2, 2026 | 755.00 | 757.00 | 743.00 | 750.00 | 750.00 | -1.83% | 40,400 |
| Feb 27, 2026 | 749.00 | 764.00 | 745.00 | 764.00 | 764.00 | 2.83% | 47,400 |
| Feb 26, 2026 | 739.00 | 754.00 | 739.00 | 743.00 | 743.00 | 0.54% | 50,800 |
| Feb 25, 2026 | 723.00 | 742.00 | 722.00 | 739.00 | 739.00 | 2.07% | 55,000 |
| Feb 24, 2026 | 738.00 | 740.00 | 722.00 | 724.00 | 724.00 | -1.76% | 76,900 |
| Feb 20, 2026 | 750.00 | 752.00 | 736.00 | 737.00 | 737.00 | -1.86% | 79,000 |
| Feb 19, 2026 | 734.00 | 751.00 | 727.00 | 751.00 | 751.00 | 3.44% | 109,100 |
| Feb 18, 2026 | 733.00 | 737.00 | 723.00 | 726.00 | 726.00 | -0.55% | 88,800 |
| Feb 17, 2026 | 745.00 | 746.00 | 728.00 | 730.00 | 730.00 | -1.48% | 154,800 |
| Feb 16, 2026 | 761.00 | 765.00 | 733.00 | 741.00 | 741.00 | -2.37% | 197,700 |
| Feb 13, 2026 | 810.00 | 825.00 | 759.00 | 759.00 | 759.00 | -10.07% | 351,000 |
| Feb 12, 2026 | 862.00 | 862.00 | 840.00 | 844.00 | 844.00 | -2.09% | 64,300 |
| Feb 10, 2026 | 853.00 | 862.00 | 853.00 | 862.00 | 862.00 | 0.47% | 35,400 |
| Feb 9, 2026 | 845.00 | 859.00 | 845.00 | 858.00 | 858.00 | 2.26% | 61,900 |
| Feb 6, 2026 | 833.00 | 841.00 | 830.00 | 839.00 | 839.00 | - | 34,400 |
| Feb 5, 2026 | 830.00 | 839.00 | 826.00 | 839.00 | 839.00 | 1.21% | 38,800 |
| Feb 4, 2026 | 828.00 | 832.00 | 824.00 | 829.00 | 829.00 | -0.24% | 29,800 |
| Feb 3, 2026 | 830.00 | 833.00 | 824.00 | 831.00 | 831.00 | 1.47% | 43,000 |
| Feb 2, 2026 | 829.00 | 829.00 | 813.00 | 819.00 | 819.00 | -1.21% | 55,000 |
| Jan 30, 2026 | 814.00 | 829.00 | 812.00 | 829.00 | 829.00 | 1.22% | 45,400 |
| Jan 29, 2026 | 815.00 | 820.00 | 812.00 | 819.00 | 819.00 | 0.86% | 86,400 |
| Jan 28, 2026 | 852.00 | 857.00 | 810.00 | 812.00 | 812.00 | -0.37% | 552,100 |
| Jan 27, 2026 | 811.00 | 818.00 | 810.00 | 815.00 | 815.00 | 0.49% | 32,100 |
| Jan 26, 2026 | 819.00 | 819.00 | 809.00 | 811.00 | 811.00 | -1.10% | 61,000 |
| Jan 23, 2026 | 821.00 | 826.00 | 820.00 | 820.00 | 820.00 | 0.12% | 17,700 |
| Jan 22, 2026 | 818.00 | 826.00 | 815.00 | 819.00 | 819.00 | 0.49% | 30,300 |
| Jan 21, 2026 | 820.00 | 820.00 | 814.00 | 815.00 | 815.00 | -0.97% | 32,300 |
| Jan 20, 2026 | 835.00 | 837.00 | 823.00 | 823.00 | 823.00 | -1.44% | 41,000 |
| Jan 19, 2026 | 849.00 | 851.00 | 835.00 | 835.00 | 835.00 | -1.30% | 32,100 |
| Jan 16, 2026 | 840.00 | 846.00 | 836.00 | 846.00 | 846.00 | 0.71% | 60,900 |
| Jan 15, 2026 | 823.00 | 842.00 | 820.00 | 840.00 | 840.00 | 2.31% | 107,700 |
| Jan 14, 2026 | 814.00 | 823.00 | 813.00 | 821.00 | 821.00 | 0.61% | 55,600 |
| Jan 13, 2026 | 824.00 | 825.00 | 814.00 | 816.00 | 816.00 | -0.24% | 47,700 |
| Jan 9, 2026 | 817.00 | 823.00 | 815.00 | 818.00 | 818.00 | 0.12% | 27,400 |
| Jan 8, 2026 | 819.00 | 826.00 | 815.00 | 817.00 | 817.00 | -0.37% | 51,500 |
| Jan 7, 2026 | 817.00 | 824.00 | 812.00 | 820.00 | 820.00 | 0.37% | 50,000 |
| Jan 6, 2026 | 808.00 | 822.00 | 808.00 | 817.00 | 817.00 | 1.49% | 62,200 |
| Jan 5, 2026 | 819.00 | 826.00 | 805.00 | 805.00 | 805.00 | -1.71% | 76,400 |
| Dec 30, 2025 | 828.00 | 832.00 | 819.00 | 819.00 | 819.00 | -1.33% | 74,100 |
| Dec 29, 2025 | 820.00 | 840.00 | 820.00 | 830.00 | 830.00 | -3.15% | 166,200 |
| Dec 26, 2025 | 865.00 | 865.00 | 857.00 | 857.00 | 835.00 | -1.27% | 321,400 |
| Dec 25, 2025 | 877.00 | 877.00 | 868.00 | 868.00 | 845.72 | -0.12% | 87,200 |
| Dec 24, 2025 | 871.00 | 874.00 | 869.00 | 869.00 | 846.69 | -0.34% | 64,400 |
| Dec 23, 2025 | 870.00 | 873.00 | 870.00 | 872.00 | 849.61 | 0.23% | 48,600 |
| Dec 22, 2025 | 871.00 | 872.00 | 866.00 | 870.00 | 847.67 | - | 85,700 |
| Dec 19, 2025 | 873.00 | 875.00 | 869.00 | 870.00 | 847.67 | -0.34% | 54,400 |
| Dec 18, 2025 | 875.00 | 877.00 | 871.00 | 873.00 | 850.59 | -0.11% | 31,900 |
| Dec 17, 2025 | 882.00 | 883.00 | 871.00 | 874.00 | 851.56 | -0.46% | 42,900 |
| Dec 16, 2025 | 888.00 | 889.00 | 876.00 | 878.00 | 855.46 | -0.68% | 41,500 |
| Dec 15, 2025 | 884.00 | 888.00 | 880.00 | 884.00 | 861.31 | 1.14% | 43,400 |
| Dec 12, 2025 | 879.00 | 879.00 | 870.00 | 874.00 | 851.56 | 0.23% | 25,000 |
| Dec 11, 2025 | 881.00 | 881.00 | 872.00 | 872.00 | 849.61 | -0.46% | 27,300 |
| Dec 10, 2025 | 879.00 | 879.00 | 871.00 | 876.00 | 853.51 | 0.11% | 21,500 |
| Dec 9, 2025 | 875.00 | 878.00 | 872.00 | 875.00 | 852.54 | 0.34% | 35,700 |
| Dec 8, 2025 | 875.00 | 881.00 | 867.00 | 872.00 | 849.61 | 0.81% | 52,800 |
| Dec 5, 2025 | 874.00 | 876.00 | 864.00 | 865.00 | 842.79 | -0.92% | 26,800 |
| Dec 4, 2025 | 874.00 | 878.00 | 868.00 | 873.00 | 850.59 | 0.34% | 33,100 |
| Dec 3, 2025 | 874.00 | 876.00 | 864.00 | 870.00 | 847.67 | -0.46% | 47,100 |
| Dec 2, 2025 | 888.00 | 888.00 | 866.00 | 874.00 | 851.56 | -1.47% | 48,400 |
| Dec 1, 2025 | 887.00 | 892.00 | 882.00 | 887.00 | 864.23 | 0.45% | 52,400 |