MERCURY, Inc. 5025
TSE · Japan · Technology Services
¥587.00+9.00 (+1.56%)
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 | ¥587.00 | +1.56% | ¥579.00 | ¥587.00 | ¥579.00 | 1.00K |
| 2026-10-01 | ¥578.00 | -1.20% | ¥579.00 | ¥579.00 | ¥578.00 | 500 |
| 2026-09-30 | ¥585.00 | -0.17% | ¥588.00 | ¥598.00 | ¥585.00 | 1.00K |
| 2026-09-29 | ¥586.00 | -2.17% | ¥599.00 | ¥599.00 | ¥586.00 | 1.00K |
| 2026-09-28 | ¥599.00 | -0.83% | ¥600.00 | ¥600.00 | ¥588.00 | 800 |
| 2026-09-25 | ¥604.00 | +2.37% | ¥580.00 | ¥604.00 | ¥571.00 | 1.60K |
| 2026-09-24 | ¥590.00 | +1.03% | ¥594.00 | ¥595.00 | ¥580.00 | 4.50K |
| 2026-09-18 | ¥584.00 | +0.34% | ¥572.00 | ¥584.00 | ¥572.00 | 1.00K |
| 2026-09-17 | ¥582.00 | +0.17% | ¥582.00 | ¥582.00 | ¥582.00 | 200 |
| 2026-09-16 | ¥581.00 | -2.19% | ¥584.00 | ¥584.00 | ¥580.00 | 2.20K |
| 2026-09-15 | ¥594.00 | -1.82% | ¥595.00 | ¥595.00 | ¥594.00 | 300 |
| 2026-09-14 | ¥605.00 | +0.83% | ¥597.00 | ¥605.00 | ¥580.00 | 1.80K |
| 2026-09-11 | ¥600.00 | +1.69% | ¥586.00 | ¥605.00 | ¥585.00 | 2.00K |
| 2026-09-10 | ¥590.00 | -0.84% | ¥588.00 | ¥590.00 | ¥588.00 | 1.40K |
| 2026-09-09 | ¥595.00 | +0.68% | ¥588.00 | ¥600.00 | ¥588.00 | 600 |
| 2026-09-08 | ¥591.00 | +2.25% | ¥586.00 | ¥591.00 | ¥586.00 | 300 |
| 2026-09-07 | ¥578.00 | -1.20% | ¥585.00 | ¥585.00 | ¥578.00 | 300 |
| 2026-09-04 | ¥585.00 | +1.21% | ¥578.00 | ¥585.00 | ¥578.00 | 300 |
| 2026-09-03 | ¥578.00 | -0.86% | ¥578.00 | ¥578.00 | ¥578.00 | 300 |
| 2026-09-02 | ¥583.00 | 0.00% | ¥583.00 | ¥583.00 | ¥583.00 | 0 |
| 2026-09-01 | ¥583.00 | -1.02% | ¥589.00 | ¥589.00 | ¥583.00 | 200 |
| 2026-08-31 | ¥589.00 | 0.00% | ¥590.00 | ¥594.00 | ¥589.00 | 900 |
| 2026-08-28 | ¥589.00 | -1.34% | ¥593.00 | ¥593.00 | ¥585.00 | 1.00K |
| 2026-08-27 | ¥597.00 | +2.05% | ¥594.00 | ¥600.00 | ¥580.00 | 1.80K |
| 2026-08-26 | ¥585.00 | +1.74% | ¥580.00 | ¥585.00 | ¥575.00 | 1.00K |
| 2026-08-25 | ¥575.00 | 0.00% | ¥575.00 | ¥575.00 | ¥575.00 | 100 |
| 2026-08-24 | ¥575.00 | 0.00% | ¥575.00 | ¥575.00 | ¥575.00 | 200 |
| 2026-08-21 | ¥575.00 | 0.00% | ¥575.00 | ¥575.00 | ¥575.00 | 200 |
| 2026-08-20 | ¥575.00 | -2.04% | ¥585.00 | ¥585.00 | ¥575.00 | 400 |
| 2026-08-19 | ¥587.00 | 0.00% | ¥587.00 | ¥587.00 | ¥587.00 | 0 |
| 2026-08-18 | ¥587.00 | +1.56% | ¥578.00 | ¥587.00 | ¥578.00 | 500 |
| 2026-08-17 | ¥578.00 | +1.05% | ¥572.00 | ¥590.00 | ¥572.00 | 1.50K |
| 2026-08-14 | ¥572.00 | +1.06% | ¥576.00 | ¥576.00 | ¥556.00 | 2.20K |
| 2026-08-13 | ¥566.00 | -0.88% | ¥566.00 | ¥566.00 | ¥566.00 | 100 |
| 2026-08-12 | ¥571.00 | 0.00% | ¥571.00 | ¥571.00 | ¥571.00 | 500 |
| 2026-08-10 | ¥571.00 | -0.35% | ¥573.00 | ¥573.00 | ¥571.00 | 400 |
| 2026-08-07 | ¥573.00 | +0.53% | ¥561.00 | ¥573.00 | ¥561.00 | 300 |
| 2026-08-06 | ¥570.00 | +0.88% | ¥570.00 | ¥570.00 | ¥570.00 | 100 |
| 2026-08-05 | ¥565.00 | +0.89% | ¥565.00 | ¥570.00 | ¥562.00 | 2.60K |
| 2026-08-04 | ¥560.00 | +1.82% | ¥560.00 | ¥560.00 | ¥560.00 | 500 |
| 2026-08-03 | ¥550.00 | 0.00% | ¥550.00 | ¥550.00 | ¥550.00 | 400 |
| 2026-07-31 | ¥550.00 | 0.00% | ¥550.00 | ¥550.00 | ¥550.00 | 100 |
| 2026-07-30 | ¥550.00 | +0.18% | ¥549.00 | ¥550.00 | ¥549.00 | 900 |
| 2026-07-29 | ¥549.00 | -1.79% | ¥555.00 | ¥559.00 | ¥549.00 | 1.80K |
| 2026-07-28 | ¥559.00 | +0.72% | ¥561.00 | ¥561.00 | ¥541.00 | 2.40K |
| 2026-07-27 | ¥555.00 | +1.28% | ¥546.00 | ¥555.00 | ¥546.00 | 200 |
| 2026-07-24 | ¥548.00 | +1.48% | ¥547.00 | ¥550.00 | ¥540.00 | 4.10K |
| 2026-07-23 | ¥540.00 | +1.89% | ¥525.00 | ¥540.00 | ¥525.00 | 1.40K |
| 2026-07-22 | ¥530.00 | 0.00% | ¥532.00 | ¥541.00 | ¥530.00 | 1.00K |
| 2026-07-21 | ¥530.00 | +0.38% | ¥530.00 | ¥531.00 | ¥530.00 | 500 |
| 2026-07-17 | ¥528.00 | -4.69% | ¥548.00 | ¥548.00 | ¥528.00 | 1.40K |
| 2026-07-16 | ¥554.00 | +2.59% | ¥540.00 | ¥554.00 | ¥540.00 | 600 |
| 2026-07-15 | ¥540.00 | -3.23% | ¥558.00 | ¥559.00 | ¥540.00 | 2.90K |
| 2026-07-14 | ¥558.00 | +0.36% | ¥558.00 | ¥559.00 | ¥558.00 | 300 |
| 2026-07-13 | ¥556.00 | +2.21% | ¥544.00 | ¥556.00 | ¥540.00 | 600 |
| 2026-07-10 | ¥544.00 | -1.09% | ¥555.00 | ¥563.00 | ¥544.00 | 1.20K |
| 2026-07-09 | ¥550.00 | +2.42% | ¥545.00 | ¥550.00 | ¥545.00 | 800 |
| 2026-07-08 | ¥537.00 | +0.56% | ¥544.00 | ¥544.00 | ¥537.00 | 300 |
| 2026-07-07 | ¥534.00 | 0.00% | ¥534.00 | ¥534.00 | ¥534.00 | 0 |
| 2026-07-06 | ¥534.00 | -0.74% | ¥538.00 | ¥544.00 | ¥529.00 | 1.00K |
| 2026-07-03 | ¥538.00 | 0.00% | ¥539.00 | ¥539.00 | ¥538.00 | 900 |
| 2026-07-02 | ¥538.00 | +2.48% | ¥535.00 | ¥538.00 | ¥526.00 | 1.50K |
| 2026-07-01 | ¥525.00 | +0.38% | ¥526.00 | ¥526.00 | ¥525.00 | 800 |
| 2026-06-30 | ¥523.00 | +0.38% | ¥523.00 | ¥523.00 | ¥523.00 | 1.40K |
| 2026-06-29 | ¥521.00 | -2.07% | ¥535.00 | ¥535.00 | ¥519.00 | 2.20K |
| 2026-06-26 | ¥532.00 | 0.00% | ¥529.00 | ¥532.00 | ¥510.00 | 3.10K |
| 2026-06-25 | ¥532.00 | +2.31% | ¥520.00 | ¥535.00 | ¥520.00 | 1.00K |
| 2026-06-24 | ¥520.00 | 0.00% | ¥520.00 | ¥520.00 | ¥520.00 | 500 |
| 2026-06-23 | ¥520.00 | +1.96% | ¥510.00 | ¥520.00 | ¥502.00 | 2.10K |
| 2026-06-22 | ¥510.00 | -0.97% | ¥515.00 | ¥516.00 | ¥510.00 | 1.20K |
| 2026-06-19 | ¥515.00 | -1.34% | ¥522.00 | ¥522.00 | ¥515.00 | 3.70K |
| 2026-06-18 | ¥522.00 | -5.09% | ¥542.00 | ¥542.00 | ¥508.00 | 15.50K |
| 2026-06-17 | ¥550.00 | 0.00% | ¥550.00 | ¥550.00 | ¥550.00 | 500 |
| 2026-06-16 | ¥550.00 | -1.61% | ¥559.00 | ¥559.00 | ¥550.00 | 900 |
| 2026-06-15 | ¥559.00 | 0.00% | ¥559.00 | ¥560.00 | ¥542.00 | 4.00K |
| 2026-06-12 | ¥559.00 | -6.21% | ¥588.00 | ¥588.00 | ¥543.00 | 9.90K |
| 2026-06-11 | ¥596.00 | -3.56% | ¥628.00 | ¥628.00 | ¥596.00 | 3.20K |
| 2026-06-10 | ¥618.00 | -1.90% | ¥630.00 | ¥630.00 | ¥618.00 | 1.60K |
| 2026-06-09 | ¥630.00 | -1.41% | ¥630.00 | ¥630.00 | ¥630.00 | 300 |
| 2026-06-08 | ¥639.00 | -1.84% | ¥645.00 | ¥647.00 | ¥639.00 | 1.40K |
| 2026-06-05 | ¥651.00 | -0.61% | ¥656.00 | ¥657.00 | ¥651.00 | 300 |
| 2026-06-04 | ¥655.00 | +1.24% | ¥655.00 | ¥655.00 | ¥655.00 | 100 |
| 2026-06-03 | ¥647.00 | -1.22% | ¥650.00 | ¥650.00 | ¥647.00 | 300 |
| 2026-06-02 | ¥655.00 | -2.82% | ¥668.00 | ¥668.00 | ¥655.00 | 300 |
| 2026-06-01 | ¥674.00 | +3.69% | ¥667.00 | ¥674.00 | ¥661.00 | 2.40K |
| 2026-05-29 | ¥650.00 | -1.52% | ¥661.00 | ¥661.00 | ¥648.00 | 1.90K |
| 2026-05-28 | ¥660.00 | 0.00% | ¥657.00 | ¥660.00 | ¥657.00 | 400 |
| 2026-05-27 | ¥660.00 | -2.08% | ¥674.00 | ¥674.00 | ¥660.00 | 1.60K |
| 2026-05-26 | ¥674.00 | +1.66% | ¥667.00 | ¥674.00 | ¥667.00 | 400 |
| 2026-05-25 | ¥663.00 | +1.07% | ¥655.00 | ¥663.00 | ¥655.00 | 400 |