Mercuria Holdings Co., Ltd. 7347
TSE · Japan · Finance
¥804.00-4.00 (-0.50%)
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 | ¥804.00 | -0.50% | ¥808.00 | ¥810.00 | ¥804.00 | 6.00K |
| 2026-10-01 | ¥808.00 | -0.25% | ¥810.00 | ¥820.00 | ¥803.00 | 11.80K |
| 2026-09-30 | ¥810.00 | +1.12% | ¥804.00 | ¥816.00 | ¥800.00 | 15.50K |
| 2026-09-29 | ¥801.00 | -0.25% | ¥804.00 | ¥804.00 | ¥799.00 | 11.20K |
| 2026-09-28 | ¥803.00 | +0.50% | ¥804.00 | ¥804.00 | ¥801.00 | 3.70K |
| 2026-09-25 | ¥799.00 | -0.13% | ¥801.00 | ¥802.00 | ¥785.00 | 15.40K |
| 2026-09-24 | ¥800.00 | -0.74% | ¥806.00 | ¥807.00 | ¥796.00 | 10.20K |
| 2026-09-18 | ¥806.00 | +0.62% | ¥803.00 | ¥806.00 | ¥799.00 | 9.70K |
| 2026-09-17 | ¥801.00 | +0.38% | ¥798.00 | ¥802.00 | ¥798.00 | 5.10K |
| 2026-09-16 | ¥798.00 | +0.38% | ¥796.00 | ¥799.00 | ¥796.00 | 2.00K |
| 2026-09-15 | ¥795.00 | -0.50% | ¥799.00 | ¥800.00 | ¥793.00 | 4.70K |
| 2026-09-14 | ¥799.00 | +0.38% | ¥796.00 | ¥800.00 | ¥796.00 | 5.30K |
| 2026-09-11 | ¥796.00 | +0.38% | ¥793.00 | ¥799.00 | ¥789.00 | 5.00K |
| 2026-09-10 | ¥793.00 | -0.13% | ¥792.00 | ¥798.00 | ¥792.00 | 3.30K |
| 2026-09-09 | ¥794.00 | -0.38% | ¥798.00 | ¥800.00 | ¥794.00 | 3.50K |
| 2026-09-08 | ¥797.00 | +0.25% | ¥797.00 | ¥799.00 | ¥794.00 | 3.80K |
| 2026-09-07 | ¥795.00 | -0.50% | ¥804.00 | ¥804.00 | ¥795.00 | 7.90K |
| 2026-09-04 | ¥799.00 | +0.88% | ¥795.00 | ¥800.00 | ¥795.00 | 4.50K |
| 2026-09-03 | ¥792.00 | 0.00% | ¥791.00 | ¥799.00 | ¥791.00 | 8.70K |
| 2026-09-02 | ¥792.00 | -2.10% | ¥802.00 | ¥805.00 | ¥764.00 | 34.90K |
| 2026-09-01 | ¥809.00 | 0.00% | ¥809.00 | ¥812.00 | ¥808.00 | 6.30K |
| 2026-08-31 | ¥809.00 | 0.00% | ¥805.00 | ¥810.00 | ¥805.00 | 8.00K |
| 2026-08-28 | ¥809.00 | +1.13% | ¥800.00 | ¥810.00 | ¥800.00 | 8.30K |
| 2026-08-27 | ¥800.00 | -0.25% | ¥802.00 | ¥807.00 | ¥800.00 | 11.40K |
| 2026-08-26 | ¥802.00 | +0.88% | ¥798.00 | ¥805.00 | ¥794.00 | 21.60K |
| 2026-08-25 | ¥795.00 | +0.89% | ¥788.00 | ¥798.00 | ¥786.00 | 13.40K |
| 2026-08-24 | ¥788.00 | +2.34% | ¥775.00 | ¥790.00 | ¥775.00 | 23.60K |
| 2026-08-21 | ¥770.00 | -0.39% | ¥773.00 | ¥780.00 | ¥768.00 | 12.60K |
| 2026-08-20 | ¥773.00 | -0.77% | ¥779.00 | ¥783.00 | ¥771.00 | 9.40K |
| 2026-08-19 | ¥779.00 | -0.26% | ¥781.00 | ¥787.00 | ¥767.00 | 15.90K |
| 2026-08-18 | ¥781.00 | -1.26% | ¥790.00 | ¥791.00 | ¥775.00 | 23.30K |
| 2026-08-17 | ¥791.00 | +0.76% | ¥790.00 | ¥791.00 | ¥780.00 | 13.90K |
| 2026-08-14 | ¥785.00 | -0.63% | ¥765.00 | ¥791.00 | ¥765.00 | 12.10K |
| 2026-08-13 | ¥790.00 | +0.64% | ¥785.00 | ¥790.00 | ¥774.00 | 21.50K |
| 2026-08-12 | ¥785.00 | +1.82% | ¥771.00 | ¥785.00 | ¥771.00 | 19.50K |
| 2026-08-10 | ¥771.00 | -1.15% | ¥777.00 | ¥780.00 | ¥760.00 | 13.80K |
| 2026-08-07 | ¥780.00 | +1.43% | ¥769.00 | ¥783.00 | ¥769.00 | 5.60K |
| 2026-08-06 | ¥769.00 | -1.54% | ¥783.00 | ¥785.00 | ¥769.00 | 9.00K |
| 2026-08-05 | ¥781.00 | -0.26% | ¥778.00 | ¥786.00 | ¥773.00 | 7.90K |
| 2026-08-04 | ¥783.00 | +0.26% | ¥784.00 | ¥785.00 | ¥779.00 | 2.80K |
| 2026-08-03 | ¥781.00 | +0.39% | ¥775.00 | ¥788.00 | ¥775.00 | 4.90K |
| 2026-07-31 | ¥778.00 | -0.13% | ¥779.00 | ¥789.00 | ¥777.00 | 10.70K |
| 2026-07-30 | ¥779.00 | +0.26% | ¥777.00 | ¥790.00 | ¥777.00 | 13.30K |
| 2026-07-29 | ¥777.00 | +0.78% | ¥777.00 | ¥787.00 | ¥775.00 | 14.70K |
| 2026-07-28 | ¥771.00 | -0.90% | ¥778.00 | ¥779.00 | ¥771.00 | 6.90K |
| 2026-07-27 | ¥778.00 | -0.13% | ¥779.00 | ¥782.00 | ¥770.00 | 16.90K |
| 2026-07-24 | ¥779.00 | +0.26% | ¥778.00 | ¥779.00 | ¥773.00 | 18.80K |
| 2026-07-23 | ¥777.00 | +0.26% | ¥778.00 | ¥779.00 | ¥776.00 | 2.60K |
| 2026-07-22 | ¥775.00 | -0.39% | ¥777.00 | ¥780.00 | ¥768.00 | 6.70K |
| 2026-07-21 | ¥778.00 | +0.13% | ¥779.00 | ¥780.00 | ¥762.00 | 11.60K |
| 2026-07-17 | ¥777.00 | +0.26% | ¥778.00 | ¥778.00 | ¥755.00 | 12.50K |
| 2026-07-16 | ¥775.00 | -0.64% | ¥780.00 | ¥780.00 | ¥775.00 | 6.80K |
| 2026-07-15 | ¥780.00 | 0.00% | ¥773.00 | ¥780.00 | ¥773.00 | 11.80K |
| 2026-07-14 | ¥780.00 | 0.00% | ¥778.00 | ¥780.00 | ¥770.00 | 5.40K |
| 2026-07-13 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥772.00 | 5.80K |
| 2026-07-10 | ¥780.00 | +0.13% | ¥775.00 | ¥781.00 | ¥775.00 | 5.10K |
| 2026-07-09 | ¥779.00 | +0.39% | ¥779.00 | ¥780.00 | ¥761.00 | 4.40K |
| 2026-07-08 | ¥776.00 | +1.17% | ¥767.00 | ¥776.00 | ¥761.00 | 12.50K |
| 2026-07-07 | ¥767.00 | -0.13% | ¥773.00 | ¥773.00 | ¥755.00 | 9.80K |
| 2026-07-06 | ¥768.00 | +0.79% | ¥756.00 | ¥770.00 | ¥756.00 | 10.40K |
| 2026-07-03 | ¥762.00 | +0.13% | ¥758.00 | ¥763.00 | ¥754.00 | 7.20K |
| 2026-07-02 | ¥761.00 | +2.15% | ¥744.00 | ¥761.00 | ¥744.00 | 16.20K |
| 2026-07-01 | ¥745.00 | -0.27% | ¥747.00 | ¥747.00 | ¥738.00 | 2.70K |
| 2026-06-30 | ¥747.00 | +1.49% | ¥741.00 | ¥747.00 | ¥739.00 | 11.40K |
| 2026-06-29 | ¥736.00 | +1.10% | ¥728.00 | ¥743.00 | ¥728.00 | 9.70K |
| 2026-06-26 | ¥728.00 | -0.95% | ¥736.00 | ¥739.00 | ¥728.00 | 10.30K |
| 2026-06-25 | ¥735.00 | +0.14% | ¥734.00 | ¥736.00 | ¥732.00 | 4.70K |
| 2026-06-24 | ¥734.00 | +1.10% | ¥739.00 | ¥739.00 | ¥729.00 | 3.90K |
| 2026-06-23 | ¥726.00 | -1.22% | ¥730.00 | ¥734.00 | ¥724.00 | 13.00K |
| 2026-06-22 | ¥735.00 | -1.34% | ¥731.00 | ¥746.00 | ¥731.00 | 10.90K |
| 2026-06-19 | ¥745.00 | -0.93% | ¥754.00 | ¥754.00 | ¥736.00 | 10.20K |
| 2026-06-18 | ¥752.00 | +0.94% | ¥745.00 | ¥753.00 | ¥743.00 | 12.00K |
| 2026-06-17 | ¥745.00 | -1.32% | ¥749.00 | ¥749.00 | ¥740.00 | 6.50K |
| 2026-06-16 | ¥755.00 | -0.40% | ¥759.00 | ¥759.00 | ¥750.00 | 7.00K |
| 2026-06-15 | ¥758.00 | +0.80% | ¥752.00 | ¥761.00 | ¥752.00 | 9.40K |
| 2026-06-12 | ¥752.00 | -1.05% | ¥760.00 | ¥763.00 | ¥751.00 | 11.60K |
| 2026-06-11 | ¥760.00 | +0.26% | ¥758.00 | ¥760.00 | ¥747.00 | 6.00K |
| 2026-06-10 | ¥758.00 | +0.26% | ¥756.00 | ¥760.00 | ¥748.00 | 9.60K |
| 2026-06-09 | ¥756.00 | +1.48% | ¥754.00 | ¥759.00 | ¥749.00 | 11.70K |
| 2026-06-08 | ¥745.00 | -0.53% | ¥748.00 | ¥750.00 | ¥734.00 | 15.20K |
| 2026-06-05 | ¥749.00 | +2.18% | ¥734.00 | ¥751.00 | ¥732.00 | 23.90K |
| 2026-06-04 | ¥733.00 | +0.27% | ¥731.00 | ¥739.00 | ¥728.00 | 17.70K |
| 2026-06-03 | ¥731.00 | +2.24% | ¥711.00 | ¥738.00 | ¥711.00 | 56.20K |
| 2026-06-02 | ¥715.00 | -0.28% | ¥716.00 | ¥717.00 | ¥709.00 | 21.40K |
| 2026-06-01 | ¥717.00 | -2.05% | ¥730.00 | ¥732.00 | ¥711.00 | 34.90K |
| 2026-05-29 | ¥732.00 | +0.97% | ¥722.00 | ¥734.00 | ¥715.00 | 26.40K |
| 2026-05-28 | ¥725.00 | +2.11% | ¥710.00 | ¥741.00 | ¥710.00 | 71.40K |
| 2026-05-27 | ¥710.00 | -0.84% | ¥716.00 | ¥720.00 | ¥710.00 | 16.50K |
| 2026-05-26 | ¥716.00 | -0.69% | ¥725.00 | ¥725.00 | ¥713.00 | 21.50K |
| 2026-05-25 | ¥721.00 | -1.90% | ¥735.00 | ¥735.00 | ¥721.00 | 16.20K |