kabutan

MERF Inc.(3168) Historical

3168
TSE Standard
MERF Inc.
575
JPY
+7
(+1.23%)
Dec 5, 3:02 pm JST
3.71
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
572.1
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 27, 2025
588 JPY
52 Week Low Apr 7, 2025
462 JPY
Yearly High Mar 27, 2025
588 JPY
Yearly Low Apr 7, 2025
462 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 572 575 569 575 +7 +1.23% 13,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 563 574 563 568 +6 +1.07% 44,900
Dec 3, 2025 560 562 560 562 +1 +0.18% 5,600
Dec 2, 2025 565 565 561 561 -3 -0.53% 10,200
Dec 1, 2025 564 565 563 564 +1 +0.18% 11,000
Nov 28, 2025 563 564 561 563 +1 +0.18% 8,300
Nov 27, 2025 562 564 561 562 +3 +0.54% 8,200
Nov 26, 2025 561 561 559 559 +1 +0.18% 6,400
Nov 25, 2025 558 561 557 558 +1 +0.18% 6,800
Nov 21, 2025 557 561 557 557 0 0.00% 8,800
Nov 20, 2025 559 560 556 557 +2 +0.36% 5,600
Nov 19, 2025 551 557 550 555 +2 +0.36% 5,000
Nov 18, 2025 550 558 550 553 -2 -0.36% 12,600
Nov 17, 2025 559 562 549 555 -6 -1.07% 18,600
Nov 14, 2025 564 564 560 561 +3 +0.54% 9,500
Nov 13, 2025 559 560 556 558 +1 +0.18% 4,600
Nov 12, 2025 550 557 550 557 +5 +0.91% 7,600
Nov 11, 2025 550 555 550 552 0 0.00% 5,800
Nov 10, 2025 551 552 550 552 +1 +0.18% 5,300
Nov 7, 2025 558 558 551 551 -5 -0.90% 4,300
Nov 6, 2025 546 557 545 556 +6 +1.09% 9,600