Tokyo - Delayed Quote JPY

Mercari, Inc. (4385.T)

Compare
1,751.00
+10.50
+(0.60%)
As of 10:14:14 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,754.001,759.501,730.501,751.001,751.001,280,900
Jan 20, 20251,695.501,741.501,688.501,740.501,740.504,063,800
Jan 17, 20251,685.001,696.001,650.501,675.501,675.503,471,600
Jan 16, 20251,716.001,726.001,690.001,690.001,690.002,695,800
Jan 15, 20251,676.501,712.001,676.501,684.501,684.504,572,100
Jan 14, 20251,685.001,693.001,631.001,667.501,667.505,023,800
Jan 10, 20251,708.501,727.001,691.501,703.001,703.003,661,200
Jan 9, 20251,695.001,705.001,672.001,701.001,701.004,264,500
Jan 8, 20251,703.001,718.001,686.001,697.501,697.504,236,500
Jan 7, 20251,745.001,748.501,712.001,720.501,720.503,926,800
Jan 6, 20251,804.001,808.501,720.001,720.001,720.005,670,600
Dec 30, 20241,809.001,830.001,792.501,793.001,793.002,824,200
Dec 27, 20241,783.501,822.001,782.001,812.001,812.004,461,400
Dec 26, 20241,772.501,787.001,756.001,772.001,772.003,909,700
Dec 25, 20241,808.501,827.001,775.501,780.001,780.003,708,300
Dec 24, 20241,818.501,820.001,778.001,795.501,795.504,938,500
Dec 23, 20241,838.001,867.501,826.501,830.001,830.003,778,800
Dec 20, 20241,826.001,862.001,816.501,825.001,825.003,959,500
Dec 19, 20241,799.501,850.001,789.001,833.001,833.004,285,100
Dec 18, 20241,850.001,858.501,833.001,839.001,839.003,295,200
Dec 17, 20241,877.001,885.001,846.001,857.001,857.004,190,400
Dec 16, 20241,900.001,917.501,881.001,886.501,886.503,645,600
Dec 13, 20241,927.001,967.001,915.501,918.501,918.504,705,200
Dec 12, 20241,918.001,948.501,913.001,927.001,927.004,470,200
Dec 11, 20241,890.501,908.001,876.001,896.001,896.003,545,300
Dec 10, 20241,905.001,914.001,880.001,882.501,882.503,371,900
Dec 9, 20241,898.001,920.501,862.001,907.501,907.504,818,200
Dec 6, 20241,919.001,924.501,877.001,915.501,915.504,255,600
Dec 5, 20241,955.001,960.001,897.001,908.001,908.005,454,900
Dec 4, 20241,941.501,962.001,927.001,948.501,948.504,084,500
Dec 3, 20241,939.001,960.501,919.501,958.001,958.005,761,700
Dec 2, 20241,944.501,947.501,873.001,925.501,925.508,249,700
Nov 29, 20241,961.501,969.001,924.501,947.501,947.505,490,000
Nov 28, 20241,919.501,974.501,911.501,970.501,970.508,080,800
Nov 27, 20241,888.001,930.001,871.501,920.001,920.008,788,700
Nov 26, 20242,000.002,000.001,897.001,911.501,911.5012,363,900
Nov 25, 20242,076.002,089.002,006.002,011.002,011.0016,089,800
Nov 22, 20242,066.502,134.002,044.502,097.502,097.5010,797,100
Nov 21, 20242,041.002,071.002,021.002,068.002,068.009,100,300
Nov 20, 20241,975.002,045.001,954.002,045.002,045.0012,155,000
Nov 19, 20241,992.502,007.001,946.501,970.501,970.509,137,900
Nov 18, 20241,906.002,039.501,905.001,987.001,987.0014,770,100
Nov 15, 20241,874.001,963.001,870.001,925.001,925.009,383,900
Nov 14, 20241,875.001,972.501,874.001,914.001,914.0018,555,500
Nov 13, 20241,813.001,841.001,791.501,803.001,803.006,462,700
Nov 12, 20241,845.001,852.501,785.501,811.501,811.5010,429,100
Nov 11, 20241,850.001,873.001,828.001,848.001,848.007,911,200
Nov 8, 20241,850.001,876.001,837.501,860.001,860.009,762,500
Nov 7, 20241,842.001,868.001,820.001,828.501,828.5013,387,200
Nov 6, 20241,931.501,933.001,815.001,824.001,824.0034,456,600
Nov 5, 20242,118.002,171.502,090.002,171.502,171.508,094,500
Nov 1, 20242,109.502,153.002,096.502,105.002,105.006,141,800
Oct 31, 20242,155.002,173.002,119.002,159.502,159.507,547,500
Oct 30, 20242,118.002,143.002,101.502,131.502,131.507,045,900
Oct 29, 20242,091.002,141.502,088.002,101.502,101.508,893,200
Oct 28, 20242,089.002,153.502,076.502,090.002,090.0010,291,100
Oct 25, 20242,120.002,135.502,067.002,096.502,096.509,556,600
Oct 24, 20242,137.002,169.002,105.002,120.002,120.0010,392,700
Oct 23, 20242,260.002,268.502,157.502,166.002,166.0012,529,700
Oct 22, 20242,337.002,359.502,272.502,277.002,277.008,574,900
Oct 21, 20242,412.002,441.002,369.002,372.002,372.009,257,500
Oct 18, 20242,440.002,475.002,386.502,389.502,389.5010,440,300
Oct 17, 20242,514.502,590.002,425.502,452.002,452.0014,988,800
Oct 16, 20242,468.002,543.002,447.002,509.002,509.0012,284,300
Oct 15, 20242,465.002,570.002,464.002,551.002,551.0012,923,700
Oct 11, 20242,502.502,529.502,433.502,448.502,448.5011,438,800
Oct 10, 20242,569.002,636.502,486.002,510.502,510.5014,051,700
Oct 9, 20242,536.002,633.002,518.002,569.002,569.0016,312,500
Oct 8, 20242,616.002,627.002,504.002,510.002,510.0012,213,500
Oct 7, 20242,622.002,686.002,577.002,653.002,653.0013,140,800
Oct 4, 20242,436.002,594.502,436.002,589.502,589.5013,795,000
Oct 3, 20242,476.502,496.002,432.002,459.002,459.009,608,500
Oct 2, 20242,446.502,488.502,408.502,426.502,426.5011,028,000
Oct 1, 20242,539.502,547.502,467.002,494.002,494.009,548,900
Sep 30, 20242,593.502,635.002,496.002,507.002,507.0012,556,000
Sep 27, 20242,629.002,691.502,626.502,679.502,679.5011,700,700
Sep 26, 20242,607.002,630.002,562.002,609.002,609.0010,963,000
Sep 25, 20242,600.002,643.502,565.002,620.002,620.0012,186,300
Sep 24, 20242,702.502,715.502,604.002,628.002,628.0013,750,500
Sep 20, 20242,718.002,756.502,656.002,684.502,684.5021,299,900
Sep 19, 20242,583.002,774.002,546.002,717.502,717.5032,120,500
Sep 18, 20242,526.002,636.502,499.502,551.502,551.5022,053,600
Sep 17, 20242,406.502,497.502,350.002,497.502,497.5015,207,600
Sep 13, 20242,422.002,509.502,382.502,391.502,391.5016,921,200
Sep 12, 20242,439.502,504.002,383.002,410.002,410.0016,946,500
Sep 11, 20242,484.002,522.502,348.502,366.502,366.5017,933,900
Sep 10, 20242,514.002,589.002,410.002,465.002,465.0020,048,500
Sep 9, 20242,302.002,498.502,294.002,496.002,496.0022,135,200
Sep 6, 20242,420.002,433.002,322.002,374.002,374.0018,352,900
Sep 5, 20242,293.002,454.002,285.002,438.502,438.5014,856,800
Sep 4, 20242,405.502,437.502,311.502,343.002,343.0019,616,300
Sep 3, 20242,358.502,549.502,355.502,505.502,505.5019,418,100
Sep 2, 20242,362.002,383.502,320.002,358.502,358.507,950,800
Aug 30, 20242,282.502,379.502,256.002,373.502,373.5013,772,300
Aug 29, 20242,212.002,297.002,192.002,275.502,275.5010,203,100
Aug 28, 20242,203.002,245.002,155.002,230.002,230.0011,329,600
Aug 27, 20242,319.502,339.002,222.502,228.502,228.5014,222,300
Aug 26, 20242,335.502,353.502,215.002,299.002,299.0013,619,500
Aug 23, 20242,330.002,388.502,301.002,340.002,340.0013,672,200
Aug 22, 20242,224.002,400.002,208.502,377.002,377.0019,675,500
Aug 21, 20242,173.502,288.502,163.002,210.002,210.0013,465,500
Aug 20, 20242,035.002,188.002,021.502,185.002,185.0019,469,500
Aug 19, 20242,050.002,058.501,980.502,010.502,010.507,955,300
Aug 16, 20242,138.002,155.502,054.002,072.002,072.009,073,200
Aug 15, 20242,020.502,104.001,967.502,096.002,096.0011,817,200
Aug 14, 20242,175.002,190.001,941.002,021.002,021.0021,056,500
Aug 13, 20242,150.002,202.002,126.002,175.002,175.005,414,500
Aug 9, 20242,090.502,156.002,073.002,100.002,100.006,059,900
Aug 8, 20242,006.002,114.501,984.002,085.502,085.506,104,500
Aug 7, 20241,950.002,068.001,950.002,012.502,012.506,125,400
Aug 6, 20242,000.002,025.001,928.002,000.002,000.006,865,000
Aug 5, 20241,898.001,972.001,780.001,805.001,805.0010,000,500
Aug 2, 20242,055.502,066.001,978.001,978.001,978.007,769,000
Aug 1, 20242,221.502,242.502,140.002,163.502,163.504,358,000
Jul 31, 20242,287.002,296.002,174.502,235.002,235.006,190,500
Jul 30, 20242,323.002,324.002,239.002,279.502,279.505,294,500
Jul 29, 20242,209.502,355.002,209.502,322.502,322.507,251,500
Jul 26, 20242,194.002,220.002,162.502,189.502,189.504,968,400
Jul 25, 20242,244.502,276.502,186.502,190.502,190.507,949,400
Jul 24, 20242,262.002,323.002,260.502,286.502,286.505,816,000
Jul 23, 20242,285.002,309.502,258.502,276.002,276.003,480,400
Jul 22, 20242,359.002,361.002,264.002,266.002,266.004,747,000
Jul 19, 20242,332.002,370.002,316.502,339.502,339.503,939,400
Jul 18, 20242,462.002,513.502,344.502,344.502,344.5010,916,600
Jul 17, 20242,398.002,466.502,387.502,462.502,462.506,850,600
Jul 16, 20242,417.002,426.002,364.502,378.002,378.005,269,700
Jul 12, 20242,318.502,402.002,270.502,389.002,389.0011,616,900
Jul 11, 20242,374.502,383.002,229.502,324.002,324.0014,528,300
Jul 10, 20242,425.002,446.002,376.502,396.502,396.508,238,600
Jul 9, 20242,422.502,511.002,394.002,446.502,446.5014,908,300
Jul 8, 20242,380.002,457.502,370.502,454.002,454.007,065,400
Jul 5, 20242,300.002,433.002,300.002,407.502,407.5013,492,700
Jul 4, 20242,249.502,327.002,248.002,307.502,307.508,524,500
Jul 3, 20242,208.002,252.002,176.002,242.002,242.009,912,900
Jul 2, 20242,096.002,232.002,093.002,228.002,228.0013,451,500
Jul 1, 20242,037.502,113.502,032.502,103.002,103.008,096,200
Jun 28, 20242,041.002,081.501,994.501,997.501,997.506,361,600
Jun 27, 20241,944.502,009.001,944.502,009.002,009.004,850,800
Jun 26, 20241,970.001,990.001,952.501,958.001,958.004,983,700
Jun 25, 20241,921.501,982.501,908.501,967.001,967.005,747,100
Jun 24, 20241,985.501,988.001,906.001,915.501,915.5010,018,300
Jun 21, 20241,983.502,041.001,983.002,010.502,010.505,644,400
Jun 20, 20242,022.502,046.501,982.501,983.001,983.004,234,900
Jun 19, 20242,015.002,031.501,987.002,024.002,024.004,116,000
Jun 18, 20242,080.002,090.001,968.002,027.502,027.509,220,200
Jun 17, 20242,166.502,177.502,083.502,094.002,094.004,678,200
Jun 14, 20242,144.002,182.002,114.002,167.502,167.507,065,900
Jun 13, 20242,174.502,191.502,140.502,148.502,148.505,197,900
Jun 12, 20242,210.502,221.002,143.002,158.002,158.007,917,000
Jun 11, 20242,120.502,192.002,104.502,192.002,192.007,857,500
Jun 10, 20242,118.002,172.002,106.502,123.002,123.007,095,800
Jun 7, 20242,130.002,182.002,121.502,151.002,151.0010,901,300
Jun 6, 20242,130.502,133.002,019.002,090.002,090.008,551,200
Jun 5, 20242,090.002,116.502,050.502,098.002,098.007,536,900
Jun 4, 20242,015.002,114.502,002.002,091.002,091.0012,725,000
Jun 3, 20241,868.502,068.001,866.002,048.002,048.0020,246,100
May 31, 20241,765.001,839.501,761.501,833.001,833.003,785,300
May 30, 20241,750.001,781.001,747.501,765.001,765.003,081,300
May 29, 20241,859.001,859.501,779.001,779.001,779.004,588,100
May 28, 20241,864.501,895.501,816.501,860.001,860.004,696,800
May 27, 20241,852.001,882.501,845.501,868.001,868.002,890,400
May 24, 20241,833.501,879.001,793.501,857.001,857.004,939,000
May 23, 20241,879.501,903.501,841.001,873.501,873.504,036,300
May 22, 20241,823.001,874.001,816.001,868.001,868.003,004,300
May 21, 20241,900.001,922.001,848.501,853.001,853.004,026,500
May 20, 20241,894.001,947.001,877.001,931.501,931.504,165,500
May 17, 20241,862.001,902.501,858.001,880.001,880.002,863,000
May 16, 20241,928.001,933.001,837.501,872.001,872.005,930,400
May 15, 20241,995.002,020.001,925.501,928.501,928.505,069,500
May 14, 20241,907.502,079.501,901.002,000.002,000.0014,522,400
May 13, 20241,914.001,914.001,854.001,867.501,867.504,988,100
May 10, 20241,838.001,930.001,817.001,918.001,918.0012,625,800
May 9, 20241,767.001,780.001,726.001,758.001,758.004,777,700
May 8, 20241,796.001,801.001,771.501,782.501,782.503,533,900
May 7, 20241,799.001,830.001,789.501,803.001,803.004,062,500
May 2, 20241,805.001,811.501,764.501,766.501,766.503,453,900
May 1, 20241,820.001,826.001,769.001,806.501,806.504,613,800
Apr 30, 20241,799.501,842.501,794.001,842.501,842.503,577,600
Apr 26, 20241,783.001,795.501,761.501,779.501,779.502,659,800
Apr 25, 20241,808.001,808.001,765.501,783.501,783.503,222,900
Apr 24, 20241,771.501,815.001,756.001,808.501,808.504,061,500
Apr 23, 20241,780.501,793.001,742.001,749.501,749.503,456,900
Apr 22, 20241,736.001,785.001,732.001,777.501,777.503,883,400
Apr 19, 20241,736.001,747.001,700.501,730.501,730.505,016,700
Apr 18, 20241,730.001,777.001,729.001,745.501,745.503,063,300
Apr 17, 20241,799.001,833.001,736.001,740.501,740.505,333,900
Apr 16, 20241,717.501,777.001,712.501,772.001,772.004,744,600
Apr 15, 20241,785.001,791.501,742.001,745.501,745.504,458,300
Apr 12, 20241,808.001,858.001,796.001,809.501,809.504,103,100
Apr 11, 20241,830.001,831.501,778.501,794.001,794.004,799,300
Apr 10, 20241,888.501,892.001,839.501,849.501,849.503,222,500
Apr 9, 20241,849.001,895.001,848.001,894.001,894.003,430,800
Apr 8, 20241,835.001,845.501,816.501,834.001,834.002,786,300
Apr 5, 20241,797.001,832.501,796.001,822.501,822.503,228,300
Apr 4, 20241,885.001,893.501,836.501,836.501,836.503,232,300
Apr 3, 20241,871.001,881.001,847.001,863.001,863.003,745,500
Apr 2, 20241,915.001,916.501,873.001,900.501,900.504,831,100
Apr 1, 20241,979.501,979.501,915.001,915.001,915.004,328,400
Mar 29, 20241,918.001,974.001,911.001,973.001,973.003,723,100
Mar 28, 20241,955.501,968.001,928.501,928.501,928.504,572,800
Mar 27, 20241,974.501,986.501,952.001,955.501,955.503,219,300
Mar 26, 20241,957.501,984.001,946.001,960.501,960.503,302,100
Mar 25, 20242,055.502,077.001,962.001,962.001,962.005,640,500
Mar 22, 20241,995.502,001.501,958.501,992.501,992.503,642,400
Mar 21, 20242,003.002,020.001,980.501,995.001,995.003,860,700
Mar 19, 20241,979.001,980.001,933.001,980.001,980.004,724,800
Mar 18, 20241,952.001,994.501,947.001,978.001,978.003,076,800
Mar 15, 20241,968.001,975.001,947.501,955.501,955.503,709,500
Mar 14, 20241,981.002,002.001,958.001,987.001,987.002,872,800
Mar 13, 20242,004.002,019.001,955.001,973.001,973.003,744,200
Mar 12, 20241,976.002,017.501,949.002,014.002,014.003,315,800
Mar 11, 20241,966.001,988.001,945.001,985.501,985.503,763,300
Mar 8, 20241,987.502,004.001,966.001,982.501,982.504,014,600
Mar 7, 20242,040.502,046.501,983.001,987.001,987.004,872,000
Mar 6, 20242,001.002,058.501,991.502,034.002,034.004,597,700
Mar 5, 20242,060.002,070.002,009.002,018.502,018.504,878,500
Mar 4, 20242,124.002,145.002,084.502,084.502,084.504,283,700
Mar 1, 20242,033.002,123.002,025.502,114.002,114.005,289,900
Feb 29, 20242,066.002,078.002,038.502,041.502,041.504,132,000
Feb 28, 20242,067.002,095.502,055.502,077.502,077.504,135,400
Feb 27, 20242,098.002,102.502,044.502,055.502,055.505,732,700
Feb 26, 20242,080.002,143.502,053.002,119.002,119.004,471,500
Feb 22, 20242,097.002,120.502,083.002,089.002,089.003,969,800
Feb 21, 20242,120.002,136.502,095.002,121.502,121.503,953,800
Feb 20, 20242,195.002,199.002,133.002,144.502,144.504,431,800
Feb 19, 20242,147.502,209.502,141.002,192.002,192.006,593,700
Feb 16, 20242,025.002,163.502,000.002,126.502,126.5010,035,500
Feb 15, 20242,132.002,190.002,021.002,043.502,043.5012,403,500
Feb 14, 20242,285.502,300.002,120.002,120.502,120.5016,183,100
Feb 13, 20242,460.002,502.002,428.002,435.502,435.505,485,800
Feb 9, 20242,364.502,458.002,353.002,435.002,435.004,877,800
Feb 8, 20242,433.002,438.002,369.002,378.502,378.504,349,600
Feb 7, 20242,440.002,457.502,401.002,437.502,437.503,519,000
Feb 6, 20242,462.002,462.502,408.002,442.502,442.503,054,300
Feb 5, 20242,404.002,474.002,397.502,468.002,468.003,288,200
Feb 2, 20242,390.002,435.002,380.502,402.502,402.503,290,000
Feb 1, 20242,425.002,446.002,361.002,366.502,366.504,139,200
Jan 31, 20242,413.002,465.502,386.002,464.002,464.003,658,700
Jan 30, 20242,469.002,472.002,414.002,427.002,427.006,064,100
Jan 29, 20242,450.002,468.002,415.002,446.502,446.503,671,900
Jan 26, 20242,438.502,500.002,425.502,451.502,451.503,692,700
Jan 25, 20242,445.002,457.002,396.502,453.502,453.503,946,100
Jan 24, 20242,454.502,480.002,426.002,472.502,472.502,810,400
Jan 23, 20242,489.502,504.502,432.502,449.002,449.003,245,100
Jan 22, 20242,419.002,475.002,375.502,463.002,463.004,109,900

Related Tickers

3031.T RACCOON HOLDINGS, Inc.
869.00
-0.23%
 
3328.T BEENOS Inc.
3,975.00
+0.13%
 
4755.T Rakuten Group, Inc.
906.80
+0.59%
 
DHER.DE Delivery Hero SE
29.09
-1.09%
 
3690.HK Meituan
160.000
+2.89%
 
9618.HK JD.com, Inc.
156.000
-0.89%
 
CPNG Coupang, Inc.
22.06
-1.16%
 
SE Sea Limited
115.08
+3.09%
 
PDD PDD Holdings Inc.
105.57
+5.30%
 
EBAY eBay Inc.
66.19
+1.74%