Mercuria Holdings Co., Ltd. (7347.T) JPX
725.00
+4(+0.55%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
725.00
+4(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 723 | 725 | 725 | 728 | 723 | 12,800 |
| April 02, 2026 | 730 | 721 | 721 | 731 | 715 | 24,000 |
| April 01, 2026 | 715 | 727 | 727 | 729 | 715 | 25,500 |
| March 31, 2026 | 702 | 707 | 707 | 712 | 697 | 20,500 |
| March 30, 2026 | 701 | 702 | 702 | 702 | 691 | 36,700 |
| March 27, 2026 | 710 | 712 | 712 | 716 | 709 | 13,900 |
| March 26, 2026 | 722 | 714 | 714 | 723 | 708 | 46,400 |
| March 25, 2026 | 719 | 728 | 728 | 728 | 719 | 22,500 |
| March 24, 2026 | 705 | 715 | 715 | 715 | 702 | 31,700 |
| March 23, 2026 | 712 | 692 | 692 | 714 | 692 | 101,700 |
| March 19, 2026 | 738 | 720 | 720 | 739 | 716 | 61,900 |
| March 18, 2026 | 740 | 745 | 745 | 745 | 737 | 13,300 |
| March 17, 2026 | 734 | 737 | 737 | 744 | 733 | 34,000 |
| March 16, 2026 | 733 | 726 | 726 | 733 | 719 | 48,400 |
| March 13, 2026 | 749 | 733 | 733 | 749 | 732 | 39,100 |
| March 12, 2026 | 760 | 751 | 751 | 760 | 744 | 36,100 |
| March 11, 2026 | 763 | 756 | 756 | 770 | 752 | 26,300 |
| March 10, 2026 | 769 | 756 | 756 | 769 | 753 | 55,600 |
| March 09, 2026 | 780 | 761 | 761 | 796 | 755 | 115,500 |
| March 06, 2026 | 765 | 804 | 804 | 807 | 764 | 114,900 |
| March 05, 2026 | 740 | 779 | 779 | 783 | 736 | 260,100 |
| March 04, 2026 | 733 | 727 | 727 | 742 | 714 | 100,700 |
| March 03, 2026 | 750 | 739 | 739 | 751 | 737 | 39,400 |
| March 02, 2026 | 755 | 750 | 750 | 757 | 743 | 40,400 |
| February 27, 2026 | 749 | 764 | 764 | 764 | 745 | 47,400 |
| February 26, 2026 | 739 | 743 | 743 | 754 | 739 | 50,800 |
| February 25, 2026 | 723 | 739 | 739 | 742 | 722 | 55,000 |
| February 24, 2026 | 738 | 724 | 724 | 740 | 722 | 76,900 |
| February 20, 2026 | 750 | 737 | 0 | 752 | 736 | 79,000 |
| February 19, 2026 | 734 | 751 | 0 | 751 | 727 | 109,100 |
| February 18, 2026 | 733 | 726 | 0 | 737 | 723 | 88,800 |
| February 17, 2026 | 745 | 730 | 0 | 746 | 728 | 154,800 |
| February 16, 2026 | 761 | 741 | 0 | 765 | 733 | 197,700 |
| February 13, 2026 | 810 | 759 | 0 | 825 | 759 | 351,000 |
| February 12, 2026 | 862 | 844 | 0 | 862 | 840 | 64,300 |
| February 10, 2026 | 853 | 862 | 0 | 862 | 853 | 35,400 |
| February 09, 2026 | 845 | 858 | 0 | 859 | 845 | 61,900 |
| February 06, 2026 | 833 | 839 | 0 | 841 | 830 | 34,400 |
| February 05, 2026 | 830 | 839 | 0 | 839 | 826 | 38,800 |
| February 04, 2026 | 828 | 829 | 0 | 832 | 824 | 29,800 |
| February 03, 2026 | 830 | 831 | 0 | 833 | 824 | 43,000 |
| February 02, 2026 | 829 | 819 | 0 | 829 | 813 | 55,000 |
| January 30, 2026 | 814 | 829 | 0 | 829 | 812 | 45,400 |
| January 29, 2026 | 815 | 819 | 0 | 820 | 812 | 86,400 |
| January 28, 2026 | 852 | 812 | 0 | 857 | 810 | 552,100 |
| January 27, 2026 | 811 | 815 | 0 | 818 | 810 | 32,100 |
| January 26, 2026 | 819 | 811 | 0 | 819 | 809 | 61,000 |
| January 23, 2026 | 821 | 820 | 0 | 826 | 820 | 17,700 |
| January 22, 2026 | 818 | 819 | 0 | 826 | 815 | 30,300 |
| January 21, 2026 | 820 | 815 | 0 | 820 | 814 | 32,300 |
| January 20, 2026 | 835 | 823 | 0 | 837 | 823 | 41,000 |
| January 19, 2026 | 849 | 835 | 0 | 851 | 835 | 32,100 |
| January 16, 2026 | 840 | 846 | 0 | 846 | 836 | 60,900 |
| January 15, 2026 | 823 | 840 | 0 | 842 | 820 | 107,700 |
| January 14, 2026 | 814 | 821 | 0 | 823 | 813 | 55,600 |
| January 13, 2026 | 824 | 816 | 0 | 825 | 814 | 47,700 |
| January 09, 2026 | 817 | 818 | 0 | 823 | 815 | 27,400 |
| January 08, 2026 | 819 | 817 | 0 | 826 | 815 | 51,500 |
| January 07, 2026 | 817 | 820 | 0 | 824 | 812 | 50,000 |
| January 06, 2026 | 808 | 817 | 0 | 822 | 808 | 62,200 |