MERF Inc. 3168
TSE · Japan · Non-Energy Minerals
¥1,277.00-6.00 (-0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,278.00 | -0.39% | ¥1,286.00 | ¥1,302.00 | ¥1,269.00 | 34.10K |
| 2026-10-01 | ¥1,283.00 | -0.39% | ¥1,278.00 | ¥1,297.00 | ¥1,258.00 | 51.20K |
| 2026-09-30 | ¥1,288.00 | +2.71% | ¥1,263.00 | ¥1,290.00 | ¥1,251.00 | 34.90K |
| 2026-09-29 | ¥1,254.00 | -0.16% | ¥1,263.00 | ¥1,265.00 | ¥1,246.00 | 27.60K |
| 2026-09-28 | ¥1,256.00 | -0.79% | ¥1,275.00 | ¥1,288.00 | ¥1,254.00 | 38.60K |
| 2026-09-25 | ¥1,266.00 | -0.55% | ¥1,273.00 | ¥1,279.00 | ¥1,264.00 | 44.80K |
| 2026-09-24 | ¥1,273.00 | 0.00% | ¥1,280.00 | ¥1,295.00 | ¥1,264.00 | 55.70K |
| 2026-09-18 | ¥1,273.00 | +0.71% | ¥1,294.00 | ¥1,297.00 | ¥1,269.00 | 51.00K |
| 2026-09-17 | ¥1,264.00 | -0.32% | ¥1,298.00 | ¥1,298.00 | ¥1,260.00 | 46.60K |
| 2026-09-16 | ¥1,268.00 | +1.77% | ¥1,243.00 | ¥1,268.00 | ¥1,239.00 | 38.60K |
| 2026-09-15 | ¥1,246.00 | -3.41% | ¥1,272.00 | ¥1,278.00 | ¥1,230.00 | 60.70K |
| 2026-09-14 | ¥1,290.00 | +1.74% | ¥1,208.00 | ¥1,297.00 | ¥1,201.00 | 74.40K |
| 2026-09-11 | ¥1,268.00 | -2.98% | ¥1,262.00 | ¥1,278.00 | ¥1,241.00 | 74.40K |
| 2026-09-10 | ¥1,307.00 | -1.06% | ¥1,320.00 | ¥1,323.00 | ¥1,278.00 | 84.90K |
| 2026-09-09 | ¥1,321.00 | +2.72% | ¥1,286.00 | ¥1,330.00 | ¥1,277.00 | 69.20K |
| 2026-09-08 | ¥1,286.00 | +1.66% | ¥1,288.00 | ¥1,324.00 | ¥1,267.00 | 133.00K |
| 2026-09-07 | ¥1,265.00 | -0.86% | ¥1,282.00 | ¥1,299.00 | ¥1,246.00 | 99.50K |
| 2026-09-04 | ¥1,276.00 | 0.00% | ¥1,280.00 | ¥1,288.00 | ¥1,255.00 | 95.70K |
| 2026-09-03 | ¥1,276.00 | -0.16% | ¥1,301.00 | ¥1,304.00 | ¥1,270.00 | 72.90K |
| 2026-09-02 | ¥1,278.00 | -9.17% | ¥1,361.00 | ¥1,369.00 | ¥1,270.00 | 207.70K |
| 2026-09-01 | ¥1,407.00 | +0.50% | ¥1,383.00 | ¥1,407.00 | ¥1,371.00 | 99.00K |
| 2026-08-31 | ¥1,400.00 | -3.45% | ¥1,420.00 | ¥1,443.00 | ¥1,397.00 | 141.00K |
| 2026-08-28 | ¥1,450.00 | -0.07% | ¥1,451.00 | ¥1,468.00 | ¥1,425.00 | 144.80K |
| 2026-08-27 | ¥1,451.00 | -0.55% | ¥1,452.00 | ¥1,477.00 | ¥1,420.00 | 117.70K |
| 2026-08-26 | ¥1,459.00 | +0.90% | ¥1,450.00 | ¥1,509.00 | ¥1,445.00 | 128.40K |
| 2026-08-25 | ¥1,446.00 | -0.62% | ¥1,465.00 | ¥1,487.00 | ¥1,443.00 | 59.70K |
| 2026-08-24 | ¥1,455.00 | +0.90% | ¥1,472.00 | ¥1,489.00 | ¥1,440.00 | 86.60K |
| 2026-08-21 | ¥1,442.00 | +1.05% | ¥1,427.00 | ¥1,470.00 | ¥1,397.00 | 70.90K |
| 2026-08-20 | ¥1,427.00 | +0.99% | ¥1,470.00 | ¥1,499.00 | ¥1,419.00 | 120.60K |
| 2026-08-19 | ¥1,413.00 | -6.73% | ¥1,488.00 | ¥1,488.00 | ¥1,404.00 | 107.50K |
| 2026-08-18 | ¥1,515.00 | -3.50% | ¥1,650.00 | ¥1,651.00 | ¥1,503.00 | 260.60K |
| 2026-08-17 | ¥1,570.00 | +4.67% | ¥1,580.00 | ¥1,605.00 | ¥1,550.00 | 138.60K |
| 2026-08-14 | ¥1,500.00 | -2.09% | ¥1,522.00 | ¥1,555.00 | ¥1,482.00 | 70.40K |
| 2026-08-13 | ¥1,532.00 | -1.23% | ¥1,551.00 | ¥1,559.00 | ¥1,446.00 | 112.00K |
| 2026-08-12 | ¥1,551.00 | -2.70% | ¥1,601.00 | ¥1,624.00 | ¥1,540.00 | 98.30K |
| 2026-08-10 | ¥1,594.00 | +7.70% | ¥1,500.00 | ¥1,594.00 | ¥1,488.00 | 177.70K |
| 2026-08-07 | ¥1,480.00 | +4.37% | ¥1,501.00 | ¥1,538.00 | ¥1,454.00 | 134.50K |
| 2026-08-06 | ¥1,418.00 | +1.65% | ¥1,390.00 | ¥1,476.00 | ¥1,386.00 | 127.70K |
| 2026-08-05 | ¥1,395.00 | +6.49% | ¥1,331.00 | ¥1,395.00 | ¥1,328.00 | 133.50K |
| 2026-08-04 | ¥1,310.00 | +2.66% | ¥1,280.00 | ¥1,338.00 | ¥1,280.00 | 80.70K |
| 2026-08-03 | ¥1,276.00 | +0.08% | ¥1,246.00 | ¥1,295.00 | ¥1,237.00 | 47.70K |
| 2026-07-31 | ¥1,275.00 | +3.24% | ¥1,256.00 | ¥1,288.00 | ¥1,256.00 | 40.90K |
| 2026-07-30 | ¥1,235.00 | +1.98% | ¥1,220.00 | ¥1,256.00 | ¥1,220.00 | 56.40K |
| 2026-07-29 | ¥1,211.00 | +0.08% | ¥1,220.00 | ¥1,226.00 | ¥1,200.00 | 50.20K |
| 2026-07-28 | ¥1,210.00 | -2.42% | ¥1,235.00 | ¥1,236.00 | ¥1,208.00 | 53.70K |
| 2026-07-27 | ¥1,240.00 | +0.57% | ¥1,240.00 | ¥1,245.00 | ¥1,212.00 | 33.10K |
| 2026-07-24 | ¥1,233.00 | -0.64% | ¥1,233.00 | ¥1,233.00 | ¥1,208.00 | 38.90K |
| 2026-07-23 | ¥1,241.00 | +0.81% | ¥1,258.00 | ¥1,264.00 | ¥1,200.00 | 68.70K |
| 2026-07-22 | ¥1,231.00 | +4.32% | ¥1,210.00 | ¥1,258.00 | ¥1,201.00 | 112.90K |
| 2026-07-21 | ¥1,180.00 | -4.99% | ¥1,242.00 | ¥1,245.00 | ¥1,155.00 | 231.30K |
| 2026-07-17 | ¥1,242.00 | -4.46% | ¥1,250.00 | ¥1,279.00 | ¥1,200.00 | 128.80K |
| 2026-07-16 | ¥1,300.00 | -2.40% | ¥1,305.00 | ¥1,317.00 | ¥1,291.00 | 83.90K |
| 2026-07-15 | ¥1,332.00 | -0.67% | ¥1,355.00 | ¥1,363.00 | ¥1,286.00 | 284.90K |
| 2026-07-14 | ¥1,341.00 | -7.52% | ¥1,330.00 | ¥1,420.00 | ¥1,320.00 | 661.80K |
| 2026-07-13 | ¥1,450.00 | +13.28% | ¥1,340.00 | ¥1,476.00 | ¥1,331.00 | 729.60K |
| 2026-07-10 | ¥1,280.00 | +3.39% | ¥1,260.00 | ¥1,289.00 | ¥1,250.00 | 50.50K |
| 2026-07-09 | ¥1,238.00 | -0.16% | ¥1,240.00 | ¥1,260.00 | ¥1,222.00 | 32.30K |
| 2026-07-08 | ¥1,240.00 | -0.88% | ¥1,265.00 | ¥1,270.00 | ¥1,224.00 | 64.60K |
| 2026-07-07 | ¥1,251.00 | -3.40% | ¥1,300.00 | ¥1,307.00 | ¥1,239.00 | 52.20K |
| 2026-07-06 | ¥1,295.00 | -0.38% | ¥1,320.00 | ¥1,328.00 | ¥1,250.00 | 74.90K |
| 2026-07-03 | ¥1,300.00 | +7.00% | ¥1,206.00 | ¥1,310.00 | ¥1,196.00 | 106.20K |
| 2026-07-02 | ¥1,215.00 | +1.08% | ¥1,200.00 | ¥1,234.00 | ¥1,193.00 | 23.50K |
| 2026-07-01 | ¥1,202.00 | +0.92% | ¥1,209.00 | ¥1,213.00 | ¥1,190.00 | 26.90K |
| 2026-06-30 | ¥1,191.00 | -0.92% | ¥1,205.00 | ¥1,249.00 | ¥1,176.00 | 43.80K |
| 2026-06-29 | ¥1,202.00 | -2.04% | ¥1,228.00 | ¥1,230.00 | ¥1,162.00 | 64.00K |
| 2026-06-26 | ¥1,227.00 | -3.46% | ¥1,270.00 | ¥1,285.00 | ¥1,147.00 | 136.60K |
| 2026-06-25 | ¥1,271.00 | -2.08% | ¥1,312.00 | ¥1,312.00 | ¥1,251.00 | 71.10K |
| 2026-06-24 | ¥1,298.00 | -2.26% | ¥1,316.00 | ¥1,344.00 | ¥1,290.00 | 66.10K |
| 2026-06-23 | ¥1,328.00 | -5.14% | ¥1,386.00 | ¥1,396.00 | ¥1,315.00 | 56.80K |
| 2026-06-22 | ¥1,400.00 | +0.50% | ¥1,374.00 | ¥1,410.00 | ¥1,351.00 | 79.70K |
| 2026-06-19 | ¥1,393.00 | +4.97% | ¥1,356.00 | ¥1,422.00 | ¥1,350.00 | 134.40K |
| 2026-06-18 | ¥1,327.00 | +0.53% | ¥1,305.00 | ¥1,336.00 | ¥1,298.00 | 75.30K |
| 2026-06-17 | ¥1,320.00 | -2.80% | ¥1,314.00 | ¥1,350.00 | ¥1,300.00 | 73.20K |
| 2026-06-16 | ¥1,358.00 | +0.59% | ¥1,350.00 | ¥1,420.00 | ¥1,294.00 | 104.80K |
| 2026-06-15 | ¥1,350.00 | +2.74% | ¥1,434.00 | ¥1,460.00 | ¥1,315.00 | 126.40K |
| 2026-06-12 | ¥1,314.00 | +1.70% | ¥1,322.00 | ¥1,330.00 | ¥1,235.00 | 87.50K |
| 2026-06-11 | ¥1,292.00 | -4.51% | ¥1,331.00 | ¥1,331.00 | ¥1,265.00 | 94.30K |
| 2026-06-10 | ¥1,353.00 | -5.25% | ¥1,411.00 | ¥1,426.00 | ¥1,350.00 | 83.20K |
| 2026-06-09 | ¥1,428.00 | -4.03% | ¥1,518.00 | ¥1,520.00 | ¥1,406.00 | 132.50K |
| 2026-06-08 | ¥1,488.00 | -9.10% | ¥1,525.00 | ¥1,525.00 | ¥1,451.00 | 130.10K |
| 2026-06-05 | ¥1,637.00 | -0.43% | ¥1,637.00 | ¥1,659.00 | ¥1,571.00 | 141.80K |
| 2026-06-04 | ¥1,644.00 | +10.34% | ¥1,470.00 | ¥1,645.00 | ¥1,438.00 | 174.20K |
| 2026-06-03 | ¥1,490.00 | +3.19% | ¥1,479.00 | ¥1,550.00 | ¥1,460.00 | 138.70K |
| 2026-06-02 | ¥1,444.00 | +2.19% | ¥1,416.00 | ¥1,460.00 | ¥1,399.00 | 62.50K |
| 2026-06-01 | ¥1,413.00 | +1.15% | ¥1,400.00 | ¥1,425.00 | ¥1,385.00 | 56.20K |
| 2026-05-29 | ¥1,397.00 | +0.22% | ¥1,445.00 | ¥1,480.00 | ¥1,386.00 | 50.10K |
| 2026-05-28 | ¥1,394.00 | -0.50% | ¥1,393.00 | ¥1,413.00 | ¥1,350.00 | 53.00K |
| 2026-05-27 | ¥1,401.00 | -5.59% | ¥1,484.00 | ¥1,500.00 | ¥1,395.00 | 83.30K |
| 2026-05-26 | ¥1,484.00 | -3.70% | ¥1,530.00 | ¥1,535.00 | ¥1,455.00 | 64.50K |
| 2026-05-25 | ¥1,541.00 | +2.80% | ¥1,569.00 | ¥1,610.00 | ¥1,500.00 | 124.50K |