Mercari, Inc. 4385
TSE · Japan · Einzelhandel
¥3.555,00-65,00 (-1,80 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.548,00 | -1,99 % | ¥3.577,00 | ¥3.605,00 | ¥3.528,00 | 953,10K |
| 2026-10-01 | ¥3.620,00 | +0,44 % | ¥3.580,00 | ¥3.620,00 | ¥3.507,00 | 2,06M |
| 2026-09-30 | ¥3.604,00 | +0,53 % | ¥3.591,00 | ¥3.636,00 | ¥3.568,00 | 1,51M |
| 2026-09-29 | ¥3.585,00 | -2,08 % | ¥3.635,00 | ¥3.662,00 | ¥3.563,00 | 1,72M |
| 2026-09-28 | ¥3.661,00 | +0,72 % | ¥3.635,00 | ¥3.678,00 | ¥3.617,00 | 1,65M |
| 2026-09-25 | ¥3.635,00 | +2,28 % | ¥3.600,00 | ¥3.672,00 | ¥3.550,00 | 2,31M |
| 2026-09-24 | ¥3.554,00 | -3,92 % | ¥3.691,00 | ¥3.723,00 | ¥3.554,00 | 2,68M |
| 2026-09-18 | ¥3.699,00 | +0,74 % | ¥3.739,00 | ¥3.825,00 | ¥3.688,00 | 3,51M |
| 2026-09-17 | ¥3.672,00 | +1,41 % | ¥3.660,00 | ¥3.708,00 | ¥3.636,00 | 2,62M |
| 2026-09-16 | ¥3.621,00 | -6,36 % | ¥3.797,00 | ¥3.814,00 | ¥3.613,00 | 3,99M |
| 2026-09-15 | ¥3.867,00 | -0,49 % | ¥3.911,00 | ¥3.918,00 | ¥3.824,00 | 1,13M |
| 2026-09-14 | ¥3.886,00 | +1,57 % | ¥3.814,00 | ¥3.949,00 | ¥3.780,00 | 1,55M |
| 2026-09-11 | ¥3.826,00 | -2,42 % | ¥3.842,00 | ¥3.873,00 | ¥3.788,00 | 1,86M |
| 2026-09-10 | ¥3.921,00 | -1,16 % | ¥3.920,00 | ¥3.969,00 | ¥3.910,00 | 1,42M |
| 2026-09-09 | ¥3.967,00 | -3,24 % | ¥4.030,00 | ¥4.055,00 | ¥3.952,00 | 2,19M |
| 2026-09-08 | ¥4.100,00 | -5,53 % | ¥4.236,00 | ¥4.284,00 | ¥4.100,00 | 2,50M |
| 2026-09-07 | ¥4.340,00 | -2,32 % | ¥4.466,00 | ¥4.473,00 | ¥4.294,00 | 1,63M |
| 2026-09-04 | ¥4.443,00 | +2,37 % | ¥4.353,00 | ¥4.482,00 | ¥4.297,00 | 1,62M |
| 2026-09-03 | ¥4.340,00 | +2,12 % | ¥4.320,00 | ¥4.374,00 | ¥4.270,00 | 1,91M |
| 2026-09-02 | ¥4.250,00 | -7,99 % | ¥4.549,00 | ¥4.554,00 | ¥4.199,00 | 3,29M |
| 2026-09-01 | ¥4.619,00 | -0,30 % | ¥4.581,00 | ¥4.659,00 | ¥4.528,00 | 1,63M |
| 2026-08-31 | ¥4.633,00 | +0,35 % | ¥4.617,00 | ¥4.645,00 | ¥4.535,00 | 1,14M |
| 2026-08-28 | ¥4.617,00 | +0,52 % | ¥4.538,00 | ¥4.685,00 | ¥4.535,00 | 1,45M |
| 2026-08-27 | ¥4.593,00 | +0,55 % | ¥4.610,00 | ¥4.642,00 | ¥4.528,00 | 1,34M |
| 2026-08-26 | ¥4.568,00 | +2,51 % | ¥4.550,00 | ¥4.684,00 | ¥4.545,00 | 1,90M |
| 2026-08-25 | ¥4.456,00 | -0,40 % | ¥4.559,00 | ¥4.622,00 | ¥4.440,00 | 1,71M |
| 2026-08-24 | ¥4.474,00 | -5,71 % | ¥4.675,00 | ¥4.697,00 | ¥4.452,00 | 2,73M |
| 2026-08-21 | ¥4.745,00 | -1,04 % | ¥4.780,00 | ¥4.840,00 | ¥4.712,00 | 1,40M |
| 2026-08-20 | ¥4.795,00 | +0,95 % | ¥4.874,00 | ¥4.914,00 | ¥4.771,00 | 1,39M |
| 2026-08-19 | ¥4.750,00 | +6,19 % | ¥4.613,00 | ¥4.779,00 | ¥4.565,00 | 4,39M |
| 2026-08-18 | ¥4.473,00 | -2,97 % | ¥4.540,00 | ¥4.607,00 | ¥4.473,00 | 1,52M |
| 2026-08-17 | ¥4.610,00 | -4,97 % | ¥4.831,00 | ¥4.893,00 | ¥4.610,00 | 2,08M |
| 2026-08-14 | ¥4.851,00 | +2,34 % | ¥4.740,00 | ¥4.933,00 | ¥4.681,00 | 2,27M |
| 2026-08-13 | ¥4.740,00 | +0,15 % | ¥4.730,00 | ¥4.811,00 | ¥4.705,00 | 1,25M |
| 2026-08-12 | ¥4.733,00 | -2,25 % | ¥4.896,00 | ¥4.908,00 | ¥4.684,00 | 1,70M |
| 2026-08-10 | ¥4.842,00 | -3,74 % | ¥5.085,00 | ¥5.111,00 | ¥4.826,00 | 2,03M |
| 2026-08-07 | ¥5.030,00 | +2,21 % | ¥4.941,00 | ¥5.079,00 | ¥4.796,00 | 3,18M |
| 2026-08-06 | ¥4.921,00 | +11,59 % | ¥4.760,00 | ¥5.007,00 | ¥4.699,00 | 5,66M |
| 2026-08-05 | ¥4.410,00 | +2,25 % | ¥4.250,00 | ¥4.410,00 | ¥4.224,00 | 1,82M |
| 2026-08-04 | ¥4.313,00 | +0,91 % | ¥4.315,00 | ¥4.389,00 | ¥4.286,00 | 1,15M |
| 2026-08-03 | ¥4.274,00 | -0,37 % | ¥4.322,00 | ¥4.344,00 | ¥4.163,00 | 1,20M |
| 2026-07-31 | ¥4.290,00 | -1,88 % | ¥4.302,00 | ¥4.391,00 | ¥4.244,00 | 1,22M |
| 2026-07-30 | ¥4.372,00 | -2,87 % | ¥4.550,00 | ¥4.619,00 | ¥4.314,00 | 1,39M |
| 2026-07-29 | ¥4.501,00 | -0,90 % | ¥4.550,00 | ¥4.579,00 | ¥4.423,00 | 1,48M |
| 2026-07-28 | ¥4.542,00 | +2,00 % | ¥4.569,00 | ¥4.580,00 | ¥4.393,00 | 1,69M |
| 2026-07-27 | ¥4.453,00 | +4,78 % | ¥4.368,00 | ¥4.462,00 | ¥4.327,00 | 1,71M |
| 2026-07-24 | ¥4.250,00 | -4,37 % | ¥4.374,00 | ¥4.413,00 | ¥4.182,00 | 1,82M |
| 2026-07-23 | ¥4.444,00 | +0,61 % | ¥4.450,00 | ¥4.471,00 | ¥4.385,00 | 1,31M |
| 2026-07-22 | ¥4.417,00 | -3,28 % | ¥4.432,00 | ¥4.500,00 | ¥4.272,00 | 3,63M |
| 2026-07-21 | ¥4.567,00 | -1,06 % | ¥4.658,00 | ¥4.675,00 | ¥4.511,00 | 1,44M |
| 2026-07-17 | ¥4.616,00 | -1,16 % | ¥4.670,00 | ¥4.730,00 | ¥4.568,00 | 1,72M |
| 2026-07-16 | ¥4.670,00 | -0,49 % | ¥4.725,00 | ¥4.816,00 | ¥4.596,00 | 1,75M |
| 2026-07-15 | ¥4.693,00 | -1,63 % | ¥4.713,00 | ¥4.804,00 | ¥4.675,00 | 1,18M |
| 2026-07-14 | ¥4.771,00 | +1,25 % | ¥4.724,00 | ¥4.860,00 | ¥4.694,00 | 1,41M |
| 2026-07-13 | ¥4.712,00 | -1,53 % | ¥4.830,00 | ¥4.843,00 | ¥4.692,00 | 1,18M |
| 2026-07-10 | ¥4.785,00 | +3,64 % | ¥4.720,00 | ¥4.853,00 | ¥4.642,00 | 2,50M |
| 2026-07-09 | ¥4.617,00 | -1,03 % | ¥4.595,00 | ¥4.644,00 | ¥4.511,00 | 2,12M |
| 2026-07-08 | ¥4.665,00 | +3,39 % | ¥4.580,00 | ¥4.693,00 | ¥4.505,00 | 2,20M |
| 2026-07-07 | ¥4.512,00 | +1,62 % | ¥4.470,00 | ¥4.554,00 | ¥4.433,00 | 1,75M |
| 2026-07-06 | ¥4.440,00 | +1,09 % | ¥4.398,00 | ¥4.446,00 | ¥4.363,00 | 1,12M |
| 2026-07-03 | ¥4.392,00 | +4,85 % | ¥4.329,00 | ¥4.401,00 | ¥4.263,00 | 2,39M |
| 2026-07-02 | ¥4.189,00 | +6,62 % | ¥4.010,00 | ¥4.298,00 | ¥3.977,00 | 2,61M |
| 2026-07-01 | ¥3.929,00 | -3,94 % | ¥4.020,00 | ¥4.123,00 | ¥3.929,00 | 1,38M |
| 2026-06-30 | ¥4.090,00 | +3,28 % | ¥3.999,00 | ¥4.183,00 | ¥3.986,00 | 2,09M |
| 2026-06-29 | ¥3.960,00 | +5,24 % | ¥3.833,00 | ¥3.974,00 | ¥3.827,00 | 1,48M |
| 2026-06-26 | ¥3.763,00 | -3,71 % | ¥3.866,00 | ¥3.910,00 | ¥3.736,00 | 1,17M |
| 2026-06-25 | ¥3.908,00 | -0,69 % | ¥3.999,00 | ¥4.015,00 | ¥3.908,00 | 1,22M |
| 2026-06-24 | ¥3.935,00 | +0,90 % | ¥3.950,00 | ¥4.076,00 | ¥3.892,00 | 1,87M |
| 2026-06-23 | ¥3.900,00 | -1,64 % | ¥4.210,00 | ¥4.224,00 | ¥3.857,00 | 2,87M |
| 2026-06-22 | ¥3.965,00 | +2,45 % | ¥3.800,00 | ¥3.996,00 | ¥3.800,00 | 1,56M |
| 2026-06-19 | ¥3.870,00 | +0,42 % | ¥3.811,00 | ¥3.898,00 | ¥3.742,00 | 1,65M |
| 2026-06-18 | ¥3.854,00 | -2,13 % | ¥3.898,00 | ¥3.901,00 | ¥3.797,00 | 2,15M |
| 2026-06-17 | ¥3.938,00 | +4,51 % | ¥3.908,00 | ¥4.065,00 | ¥3.874,00 | 3,16M |
| 2026-06-16 | ¥3.768,00 | +1,29 % | ¥3.745,00 | ¥3.785,00 | ¥3.647,00 | 1,49M |
| 2026-06-15 | ¥3.720,00 | -0,27 % | ¥3.738,00 | ¥3.810,00 | ¥3.678,00 | 1,41M |
| 2026-06-12 | ¥3.730,00 | +0,38 % | ¥3.770,00 | ¥3.775,00 | ¥3.658,00 | 1,28M |
| 2026-06-11 | ¥3.716,00 | +0,92 % | ¥3.662,00 | ¥3.788,00 | ¥3.625,00 | 1,39M |
| 2026-06-10 | ¥3.682,00 | +0,11 % | ¥3.636,00 | ¥3.694,00 | ¥3.612,00 | 1,69M |
| 2026-06-09 | ¥3.678,00 | -3,11 % | ¥3.752,00 | ¥3.752,00 | ¥3.562,00 | 2,67M |
| 2026-06-08 | ¥3.796,00 | -2,01 % | ¥3.874,00 | ¥3.889,00 | ¥3.773,00 | 1,74M |
| 2026-06-05 | ¥3.874,00 | +3,17 % | ¥3.825,00 | ¥3.942,00 | ¥3.769,00 | 2,17M |
| 2026-06-04 | ¥3.755,00 | -6,41 % | ¥3.881,00 | ¥3.895,00 | ¥3.740,00 | 1,86M |
| 2026-06-03 | ¥4.012,00 | -2,50 % | ¥4.002,00 | ¥4.043,00 | ¥3.808,00 | 1,95M |
| 2026-06-02 | ¥4.115,00 | -1,08 % | ¥4.150,00 | ¥4.155,00 | ¥4.042,00 | 1,17M |
| 2026-06-01 | ¥4.160,00 | -1,86 % | ¥4.222,00 | ¥4.328,00 | ¥4.159,00 | 1,27M |
| 2026-05-29 | ¥4.239,00 | +4,13 % | ¥4.071,00 | ¥4.249,00 | ¥4.071,00 | 1,49M |
| 2026-05-28 | ¥4.071,00 | +0,37 % | ¥4.056,00 | ¥4.097,00 | ¥4.009,00 | 1,30M |
| 2026-05-27 | ¥4.056,00 | -0,25 % | ¥4.128,00 | ¥4.148,00 | ¥4.006,00 | 1,38M |
| 2026-05-26 | ¥4.066,00 | -3,53 % | ¥4.210,00 | ¥4.222,00 | ¥4.066,00 | 1,24M |
| 2026-05-25 | ¥4.215,00 | +0,33 % | ¥4.150,00 | ¥4.257,00 | ¥4.031,00 | 1,67M |