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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,441.5	2,400	2,400	2,441.5	2,371	3.69M
September 03, 2025	2,399.5	2,441.5	2,441.5	2,458.5	2,385	4.07M
September 02, 2025	2,510.5	2,413.5	2,413.5	2,511	2,391.5	6.22M
September 01, 2025	2,479.5	2,535	2,535	2,541.5	2,457	4.57M
August 29, 2025	2,441	2,501	2,501	2,504.5	2,441	3.53M
August 28, 2025	2,425	2,456	2,456	2,463	2,410	4.98M
August 27, 2025	2,452	2,434.5	2,434.5	2,513	2,427.5	4.56M
August 26, 2025	2,364	2,475.5	2,475.5	2,480	2,333	6.06M
August 25, 2025	2,398	2,400	2,400	2,457	2,365	7.81M
August 22, 2025	2,260	2,286	2,286	2,322	2,253	4.18M
August 21, 2025	2,211	2,253.5	2,253.5	2,265	2,207	2.56M
August 20, 2025	2,250	2,227	2,227	2,255	2,214	2.62M
August 19, 2025	2,262	2,268	2,268	2,278	2,245.5	3.39M
August 18, 2025	2,220	2,250	2,250	2,268	2,212	4.25M
August 15, 2025	2,181	2,200	2,200	2,209.5	2,179	3.59M
August 14, 2025	2,168	2,164	2,164	2,218	2,163	3.64M
August 13, 2025	2,208	2,170	2,170	2,212.5	2,160	5.07M
August 12, 2025	2,189	2,205	2,205	2,252	2,185.5	7.39M
August 08, 2025	2,145	2,141	2,141	2,159	2,130	4.08M
August 07, 2025	2,144	2,134	2,134	2,194.5	2,113	8.69M
August 06, 2025	2,296	2,155	2,155	2,365.5	2,143	19.31M
August 05, 2025	2,350.5	2,315	2,315	2,367	2,310.5	3.49M
August 04, 2025	2,308	2,336	2,336	2,378	2,307	2.43M
August 01, 2025	2,339.5	2,352.5	2,352.5	2,370.5	2,335	2.27M
July 31, 2025	2,319.5	2,330.5	2,330.5	2,344.5	2,296.5	2.7M
July 30, 2025	2,285.5	2,325.5	2,325.5	2,327	2,262	2.64M
July 29, 2025	2,327	2,296	2,296	2,330	2,273	2.96M
July 28, 2025	2,347	2,335.5	2,335.5	2,365.5	2,326.5	1.97M
July 25, 2025	2,428	2,347	2,347	2,428	2,345	3.22M
July 24, 2025	2,440	2,416	2,416	2,440	2,405	3.4M
July 23, 2025	2,414	2,448.5	2,448.5	2,458	2,375	4.27M
July 22, 2025	2,375.5	2,431.5	2,431.5	2,474	2,358.5	4.62M
July 18, 2025	2,451	2,375.5	2,375.5	2,454	2,349.5	3.94M
July 17, 2025	2,429	2,423	2,423	2,512.5	2,418	6.63M
July 16, 2025	2,411	2,376	2,376	2,413.5	2,357	3.7M
July 15, 2025	2,431	2,428.5	2,428.5	2,444.5	2,410	2.58M
July 14, 2025	2,540	2,420	2,420	2,545.5	2,415	4M
July 11, 2025	2,588	2,558	2,558	2,591.5	2,542	2.71M
July 10, 2025	2,593.5	2,559	2,559	2,608	2,540.5	3.27M
July 09, 2025	2,622	2,616	2,616	2,630.5	2,585.5	1.57M
July 08, 2025	2,581.5	2,615	2,615	2,631	2,567	2.15M
July 07, 2025	2,616	2,585.5	2,585.5	2,657	2,582.5	2.86M
July 04, 2025	2,585.5	2,611	2,611	2,657	2,578.5	4.33M
July 03, 2025	2,548.5	2,564	2,564	2,571.5	2,527	3.3M
July 02, 2025	2,603	2,555	2,555	2,605.5	2,551	3.34M

Mercari, Inc. (4385.T) JPX