kabutan

MERF Inc.(3168) Historical

3168
TSE Standard
MERF Inc.
1,107
JPY
+111
(+11.14%)
Jan 29, 3:30 pm JST
7.23
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,070
Jan 29, 6:01 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 666 1,144 653 1,107 +446 +67.47% 7,340,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 564 680 560 661 +98 +17.41% 733,200
Nov, 2025 557 564 543 563 +6 +1.08% 148,200
Oct, 2025 542 569 538 557 +14 +2.58% 266,400
Sep, 2025 550 551 534 543 -9 -1.63% 285,000
Aug, 2025 567 579 545 552 -17 -2.99% 563,200
Jul, 2025 549 580 547 569 +22 +4.02% 362,900
Jun, 2025 542 563 525 547 +7 +1.30% 174,400
May, 2025 519 543 516 540 +18 +3.45% 125,300
Apr, 2025 545 553 462 522 -21 -3.87% 339,900
Mar, 2025 530 588 520 543 +18 +3.43% 380,400
Feb, 2025 526 547 525 525 -1 -0.19% 164,000
Jan, 2025 547 548 523 526 -20 -3.66% 304,100
Dec, 2024 551 563 535 546 -5 -0.91% 325,100
Nov, 2024 540 560 539 551 +3 +0.55% 238,700
Oct, 2024 617 625 534 548 -61 -10.02% 784,200
Sep, 2024 631 631 585 609 -21 -3.33% 537,600
Aug, 2024 729 732 576 630 -100 -13.70% 1,756,300
Jul, 2024 710 823 710 730 +20 +2.82% 1,974,500
Jun, 2024 716 722 671 710 +5 +0.71% 605,900
May, 2024 675 792 675 705 +25 +3.68% 1,287,800