kabutan

MERF Inc.(3168) Historical

3168
TSE Standard
MERF Inc.
570
JPY
+2
(+0.35%)
Dec 5, 3:30 pm JST
3.68
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 564 575 560 570 +7 +1.24% 87,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 550 551 534 537 -15 -2.72% 113,400
Aug 29, 2025 579 579 545 552 -23 -4.00% 278,300
Aug 22, 2025 575 578 573 575 0 0.00% 99,900
Aug 15, 2025 577 577 567 575 0 0.00% 81,600
Aug 8, 2025 568 577 568 575 +7 +1.23% 79,900
Aug 1, 2025 564 574 562 568 +3 +0.53% 88,400
Jul 25, 2025 560 570 556 565 +10 +1.80% 46,800
Jul 18, 2025 565 566 551 555 -12 -2.12% 72,200