Mercari, Inc. (4385.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4385.T Historical Return
If you invested ¥1000 in Mercari, Inc. (4385.T) since IPO date, it would be worth ¥809.43 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥735.85, while ¥1000 invested 1 year ago would be worth ¥1,823.59. This corresponds to total returns of -19.06%, -26.42%, 82.36%, respectively, with annualized returns of -2.57%, -5.95%, 82.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4385.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,302 | 4,290 | 4,290 | 4,391 | 4,244 | 1.22M |
| July 30, 2026 | 4,550 | 4,372 | 4,372 | 4,619 | 4,314 | 1.39M |
| July 29, 2026 | 4,550 | 4,501 | 4,501 | 4,579 | 4,423 | 1.48M |
| July 28, 2026 | 4,569 | 4,542 | 4,542 | 4,580 | 4,393 | 1.69M |
| July 27, 2026 | 4,368 | 4,453 | 4,453 | 4,462 | 4,327 | 1.71M |
| July 24, 2026 | 4,374 | 4,250 | 4,250 | 4,413 | 4,182 | 1.82M |
| July 23, 2026 | 4,450 | 4,444 | 4,444 | 4,471 | 4,385 | 1.31M |
| July 22, 2026 | 4,432 | 4,417 | 4,417 | 4,500 | 4,272 | 3.63M |
| July 21, 2026 | 4,658 | 4,567 | 4,567 | 4,675 | 4,511 | 1.44M |
| July 17, 2026 | 4,670 | 4,616 | 4,616 | 4,730 | 4,568 | 1.72M |
| July 16, 2026 | 4,725 | 4,670 | 4,670 | 4,816 | 4,596 | 1.75M |
| July 15, 2026 | 4,713 | 4,693 | 4,693 | 4,804 | 4,675 | 1.18M |
| July 14, 2026 | 4,724 | 4,771 | 4,771 | 4,860 | 4,694 | 1.41M |
| July 13, 2026 | 4,830 | 4,712 | 4,712 | 4,843 | 4,692 | 1.18M |
| July 10, 2026 | 4,720 | 4,785 | 4,785 | 4,853 | 4,642 | 2.5M |
| July 09, 2026 | 4,595 | 4,617 | 4,617 | 4,644 | 4,511 | 2.12M |
| July 08, 2026 | 4,580 | 4,665 | 4,665 | 4,693 | 4,505 | 2.2M |
| July 07, 2026 | 4,470 | 4,512 | 4,512 | 4,554 | 4,433 | 1.75M |
| July 06, 2026 | 4,398 | 4,440 | 4,440 | 4,446 | 4,363 | 1.12M |
| July 03, 2026 | 4,329 | 4,392 | 4,392 | 4,401 | 4,263 | 2.39M |
| July 02, 2026 | 4,010 | 4,189 | 4,189 | 4,298 | 3,977 | 2.61M |
| July 01, 2026 | 4,020 | 3,929 | 3,929 | 4,123 | 3,929 | 1.38M |
| June 30, 2026 | 3,999 | 4,090 | 4,090 | 4,183 | 3,986 | 2.09M |
| June 29, 2026 | 3,833 | 3,960 | 3,960 | 3,974 | 3,827 | 1.48M |
| June 26, 2026 | 3,866 | 3,763 | 3,763 | 3,910 | 3,736 | 1.17M |
| June 25, 2026 | 3,999 | 3,908 | 3,908 | 4,015 | 3,908 | 1.22M |
| June 24, 2026 | 3,950 | 3,935 | 3,935 | 4,076 | 3,892 | 1.87M |
| June 23, 2026 | 4,210 | 3,900 | 3,900 | 4,224 | 3,857 | 2.87M |
| June 22, 2026 | 3,800 | 3,965 | 3,965 | 3,996 | 3,800 | 1.56M |
| June 19, 2026 | 3,811 | 3,870 | 3,870 | 3,898 | 3,742 | 1.65M |
| June 18, 2026 | 3,898 | 3,854 | 3,854 | 3,901 | 3,797 | 2.15M |
| June 17, 2026 | 3,908 | 3,938 | 3,938 | 4,065 | 3,874 | 3.16M |
| June 16, 2026 | 3,745 | 3,768 | 3,768 | 3,785 | 3,647 | 1.49M |
| June 15, 2026 | 3,738 | 3,720 | 3,720 | 3,810 | 3,678 | 1.41M |
| June 12, 2026 | 3,770 | 3,730 | 3,730 | 3,775 | 3,658 | 1.28M |
| June 11, 2026 | 3,662 | 3,716 | 3,716 | 3,788 | 3,625 | 1.39M |
| June 10, 2026 | 3,636 | 3,682 | 3,682 | 3,694 | 3,612 | 1.69M |
| June 09, 2026 | 3,752 | 3,678 | 3,678 | 3,752 | 3,562 | 2.67M |
| June 08, 2026 | 3,874 | 3,796 | 3,796 | 3,889 | 3,773 | 1.74M |
| June 05, 2026 | 3,825 | 3,874 | 3,874 | 3,942 | 3,769 | 2.17M |
| June 04, 2026 | 3,881 | 3,755 | 3,755 | 3,895 | 3,740 | 1.86M |
| June 03, 2026 | 4,002 | 4,012 | 4,012 | 4,043 | 3,808 | 1.95M |
| June 02, 2026 | 4,150 | 4,115 | 4,115 | 4,155 | 4,042 | 1.17M |
| June 01, 2026 | 4,222 | 4,160 | 4,160 | 4,328 | 4,159 | 1.27M |
| May 29, 2026 | 4,071 | 4,239 | 4,239 | 4,249 | 4,071 | 1.49M |
| May 28, 2026 | 4,056 | 4,071 | 4,071 | 4,097 | 4,009 | 1.3M |
| May 27, 2026 | 4,128 | 4,056 | 4,056 | 4,148 | 4,006 | 1.38M |
| May 26, 2026 | 4,210 | 4,066 | 4,066 | 4,222 | 4,066 | 1.24M |
| May 25, 2026 | 4,150 | 4,215 | 4,215 | 4,257 | 4,031 | 1.67M |
| May 22, 2026 | 4,045 | 4,201 | 4,201 | 4,248 | 4,036 | 1.42M |
| May 21, 2026 | 4,288 | 4,078 | 4,078 | 4,296 | 4,052 | 1.54M |
| May 20, 2026 | 4,300 | 4,218 | 4,218 | 4,330 | 4,176 | 1.36M |
| May 19, 2026 | 4,160 | 4,209 | 4,209 | 4,215 | 4,106 | 1.65M |
| May 18, 2026 | 4,188 | 4,072 | 4,072 | 4,188 | 4,016 | 1.44M |
| May 15, 2026 | 4,260 | 4,173 | 4,173 | 4,277 | 4,133 | 2.08M |
| May 14, 2026 | 4,165 | 4,193 | 4,193 | 4,222 | 4,112 | 2.05M |
| May 13, 2026 | 3,860 | 4,195 | 4,195 | 4,195 | 3,846 | 3.59M |
| May 12, 2026 | 4,136 | 3,814 | 3,814 | 4,145 | 3,653 | 6.98M |
| May 11, 2026 | 4,066 | 3,888 | 3,888 | 4,069 | 3,880 | 2.23M |
| May 08, 2026 | 3,977 | 4,042 | 4,042 | 4,083 | 3,956 | 1.82M |
AD
