kabutan

MERF Inc.(3168) Historical

3168
TSE Standard
MERF Inc.
1,097
JPY
+101
(+10.14%)
Jan 29, 2:48 pm JST
7.12
USD
Jan 29, 12:49 am EST
Result
PTS
outside of trading hours
1,096
Jan 29, 2:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
1,125 JPY
52 Week Low Apr 7, 2025
462 JPY
Yearly High Jan 27, 2026
1,125 JPY
Yearly Low Apr 7, 2025
462 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,001 1,144 991 1,097 +101 +10.14% 809,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,005 1,059 977 996 -27 -2.64% 283,200
Jan 27, 2026 1,081 1,125 995 1,023 -31 -2.94% 785,800
Jan 26, 2026 919 1,054 909 1,054 +150 +16.59% 715,500
Jan 23, 2026 857 919 857 904 +34 +3.91% 132,500
Jan 22, 2026 937 951 865 870 -82 -8.61% 237,600
Jan 21, 2026 926 967 893 952 -34 -3.45% 316,900
Jan 20, 2026 995 1,003 971 986 -8 -0.80% 175,600
Jan 19, 2026 977 1,065 977 994 +25 +2.58% 565,800
Jan 16, 2026 1,077 1,077 908 969 +42 +4.53% 1,450,900
Jan 15, 2026 927 927 927 927 +150 +19.31% 44,700
Jan 14, 2026 740 780 731 777 +37 +5.00% 176,300
Jan 13, 2026 700 749 698 740 +59 +8.66% 175,800
Jan 9, 2026 687 697 680 681 -13 -1.87% 47,000
Jan 8, 2026 712 719 693 694 -18 -2.53% 71,000
Jan 7, 2026 705 719 699 712 +13 +1.86% 73,300
Jan 6, 2026 690 714 685 699 +27 +4.02% 121,600
Jan 5, 2026 666 673 653 672 +11 +1.66% 46,700
Dec 30, 2025 665 671 654 661 -15 -2.22% 50,100
Dec 29, 2025 669 677 653 676 +17 +2.58% 50,600
Dec 26, 2025 665 670 655 659 0 0.00% 28,000