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
1,127.1
Jan 29, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 919 1,144 909 1,107 +203 +22.46% 2,744,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 977 1,065 857 904 -65 -6.71% 1,428,400
Jan 16, 2026 700 1,077 698 969 +288 +42.29% 1,847,700
Jan 9, 2026 666 719 653 681 +20 +3.03% 359,600
Dec 30, 2025 669 677 653 661 +2 +0.30% 100,700
Dec 26, 2025 627 680 622 659 +33 +5.27% 222,200
Dec 19, 2025 614 633 595 626 +12 +1.95% 165,700
Dec 12, 2025 574 618 570 614 +44 +7.72% 157,300
Dec 5, 2025 564 575 560 570 +7 +1.24% 87,300
Nov 28, 2025 558 564 557 563 +6 +1.08% 29,700
Nov 21, 2025 559 562 549 557 -4 -0.71% 50,600
Nov 14, 2025 551 564 550 561 +10 +1.81% 32,800
Nov 7, 2025 557 563 543 551 -6 -1.08% 35,100
Oct 31, 2025 562 569 554 557 +3 +0.54% 88,400
Oct 24, 2025 550 558 545 554 +5 +0.91% 54,300
Oct 17, 2025 548 550 542 549 +1 +0.18% 60,200
Oct 10, 2025 542 548 538 548 +7 +1.29% 41,800
Oct 3, 2025 541 546 538 541 0 0.00% 36,300
Sep 26, 2025 537 546 536 541 +4 +0.74% 64,300
Sep 19, 2025 537 539 535 537 +1 +0.19% 46,600
Sep 12, 2025 538 540 535 536 -1 -0.19% 46,100