Mercari, Inc. 4385
TSE · Japan · Retail Trade
¥3,546.00-74.00 (-2.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,546.00 | -2.04% | ¥3,577.00 | ¥3,605.00 | ¥3,528.00 | 1.55M |
| 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 |