Mercuria Holdings Co., Ltd. - 7347.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	804	802	802	804	798	23,400
August 15, 2025	791	801	801	802	790	60,900
August 14, 2025	759	795	795	800	753	220,200
August 13, 2025	801	798	798	803	795	111,300
August 12, 2025	800	800	800	805	798	71,000
August 08, 2025	800	801	801	805	798	49,200
August 07, 2025	800	800	800	802	797	34,900
August 06, 2025	806	802	802	806	800	20,800
August 05, 2025	803	803	803	805	800	12,800
August 04, 2025	798	804	804	804	795	35,600
August 01, 2025	801	800	800	804	798	81,400
July 31, 2025	807	805	805	807	801	11,600
July 30, 2025	802	802	802	806	800	13,900
July 29, 2025	815	807	807	817	807	6,400
July 28, 2025	804	815	815	815	804	19,800
July 25, 2025	800	804	804	804	797	8,800
July 24, 2025	803	805	805	808	801	16,600
July 23, 2025	800	800	800	805	795	21,700
July 22, 2025	800	800	800	802	796	26,700
July 18, 2025	807	797	797	807	795	19,900
July 17, 2025	806	807	807	808	802	20,100
July 16, 2025	791	804	804	805	779	76,600
July 15, 2025	785	798	798	840	785	77,700
July 14, 2025	810	785	785	828	769	203,300
July 11, 2025	798	803	803	810	796	38,200
July 10, 2025	798	794	794	801	789	14,200
July 09, 2025	790	796	796	802	784	31,000
July 08, 2025	779	789	789	789	779	8,000
July 07, 2025	776	782	782	787	776	14,300
July 04, 2025	775	772	772	790	770	25,300
July 03, 2025	771	771	771	774	771	5,500
July 02, 2025	785	770	770	785	770	30,700
July 01, 2025	789	779	779	789	779	10,100
June 30, 2025	778	787	787	793	778	22,200
June 27, 2025	769	766	766	774	766	11,500
June 26, 2025	770	770	770	773	767	21,100
June 25, 2025	771	770	770	773	762	21,100
June 24, 2025	765	771	771	772	765	8,800
June 23, 2025	774	762	764	774	759	22,200
June 20, 2025	782	770	770	784	767	25,900
June 19, 2025	767	782	782	782	764	47,000
June 18, 2025	753	762	762	764	753	24,900
June 17, 2025	756	758	758	760	748	44,100
June 16, 2025	757	755	755	763	750	45,800
June 13, 2025	770	758	758	772	755	32,300
June 12, 2025	773	769	769	773	768	9,900
June 11, 2025	781	773	773	783	771	15,300
June 10, 2025	768	776	776	779	768	15,200
June 09, 2025	768	768	768	768	760	23,400
June 06, 2025	763	761	761	768	761	18,200
June 05, 2025	780	763	763	780	762	60,600
June 04, 2025	789	785	785	796	785	22,200
June 03, 2025	798	788	788	800	788	19,100
June 02, 2025	799	792	792	807	790	49,700
May 30, 2025	789	796	796	804	789	28,300
May 29, 2025	794	800	800	802	794	22,900
May 28, 2025	784	789	789	794	784	22,200
May 27, 2025	773	783	783	783	773	16,200
May 26, 2025	785	774	774	788	768	45,800
May 23, 2025	782	781	781	792	777	43,300

Mercuria Holdings Co., Ltd. (7347.T) JPX