Mercari, Inc. - 4385.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,803	2,853.5	2,853.5	2,912	2,797	4.52M
December 03, 2025	2,725	2,724.5	2,724.5	2,775.5	2,697	3.33M
December 02, 2025	2,649	2,700.5	2,700.5	2,712	2,633.5	2.79M
December 01, 2025	2,640	2,606	2,606	2,667.5	2,592	1.73M
November 28, 2025	2,652	2,655	2,655	2,664.5	2,640	1.17M
November 27, 2025	2,644	2,652	2,652	2,672	2,633.5	1.46M
November 26, 2025	2,584.5	2,648	2,648	2,662.5	2,572.5	3.39M
November 25, 2025	2,508	2,534.5	2,534.5	2,554.5	2,501	2.57M
November 21, 2025	2,480	2,515	2,515	2,550	2,466	2.31M
November 20, 2025	2,552	2,490.5	2,490.5	2,557.5	2,446	3.79M
November 19, 2025	2,591	2,562	2,562	2,606.5	2,541	2.31M
November 18, 2025	2,604.5	2,597	2,597	2,621.5	2,567.5	1.97M
November 17, 2025	2,590	2,630	2,630	2,633.5	2,580	1.98M
November 14, 2025	2,622	2,632.5	2,632.5	2,651.5	2,584	2.41M
November 13, 2025	2,601	2,623.5	2,623.5	2,623.5	2,567.5	2.59M
November 12, 2025	2,682	2,625.5	2,625.5	2,694.5	2,608	3.19M
November 11, 2025	2,629	2,665	2,665	2,666	2,557	6.63M
November 10, 2025	2,500	2,628	2,628	2,629	2,463	13.95M
November 07, 2025	2,203	2,224	2,224	2,258	2,202	2.55M
November 06, 2025	2,246.5	2,230.5	2,230.5	2,270.5	2,230.5	2.03M
November 05, 2025	2,246.5	2,230.5	2,230.5	2,270.5	2,230.5	2.27M
November 04, 2025	2,248	2,262	2,262	2,272	2,212.5	2.27M
October 31, 2025	2,302.5	2,281.5	2,281.5	2,342.5	2,276	1.7M
October 30, 2025	2,251.5	2,287.5	2,287.5	2,298.5	2,240	1.9M
October 29, 2025	2,282.5	2,264.5	2,264.5	2,299	2,242.5	1.81M
October 28, 2025	2,335.5	2,300.5	2,300.5	2,341.5	2,280.5	1.77M
October 27, 2025	2,344	2,348.5	2,348.5	2,397	2,335.5	1.92M
October 24, 2025	2,392.5	2,353	2,353	2,393	2,342	1.63M
October 23, 2025	2,381	2,392.5	2,392.5	2,398.5	2,369.5	1.71M
October 22, 2025	2,359.5	2,392.5	2,392.5	2,396	2,347.5	2.29M
October 21, 2025	2,329.5	2,359.5	2,359.5	2,372	2,325.5	2.4M
October 20, 2025	2,302	2,312	2,312	2,323	2,290	2.22M
October 17, 2025	2,255	2,266	2,266	2,291.5	2,235	3.2M
October 16, 2025	2,360.5	2,323.5	2,323.5	2,383	2,305.5	4.75M
October 15, 2025	2,201	2,380	2,380	2,381.5	2,200	12.92M
October 14, 2025	2,140	2,084.5	2,084.5	2,140	2,069	3.89M
October 10, 2025	2,192.5	2,184	2,184	2,196.5	2,150	2.57M
October 09, 2025	2,205.5	2,202.5	2,202.5	2,229	2,166	2.63M
October 08, 2025	2,196	2,218	2,218	2,219	2,175	2.81M
October 07, 2025	2,205	2,209.5	2,209.5	2,223	2,190	2.35M
October 06, 2025	2,222.5	2,209.5	2,209.5	2,225	2,183	2.12M
October 03, 2025	2,147	2,192	2,192	2,215	2,147	2.28M
October 02, 2025	2,196	2,147	2,147	2,214	2,147	2.6M
October 01, 2025	2,232	2,184	2,184	2,255.5	2,171	3.62M
September 30, 2025	2,266	2,276	2,276	2,318	2,259	3.61M
September 29, 2025	2,300	2,267.5	2,267.5	2,307	2,266	2.11M
September 26, 2025	2,259	2,278	2,278	2,280	2,250.5	2.53M
September 25, 2025	2,224	2,260	2,260	2,263.5	2,215	2.74M
September 24, 2025	2,280	2,205.5	2,205.5	2,282.5	2,197.5	3.2M
September 22, 2025	2,275	2,278	2,278	2,290.5	2,237	2.51M
September 19, 2025	2,300	2,268.5	2,268.5	2,306.5	2,251	2.75M
September 18, 2025	2,311	2,307	2,307	2,338	2,298.5	2.51M
September 17, 2025	2,311	2,307	2,307	2,338	2,298.5	3.38M
September 16, 2025	2,260	2,316.5	2,316.5	2,335.5	2,245	3.38M
September 12, 2025	2,288	2,299	2,299	2,303	2,262	3.16M
September 11, 2025	2,288	2,299	2,299	2,303	2,262	3.48M
September 10, 2025	2,382	2,329.5	2,329.5	2,384	2,321.5	3.36M
September 09, 2025	2,339	2,392.5	2,392.5	2,397.5	2,333.5	3.88M
September 08, 2025	2,356	2,327	2,327	2,376	2,314.5	3.32M
September 05, 2025	2,399	2,351	2,351	2,407	2,328.5	4.16M

Mercari, Inc. (4385.T) JPX