kabutan

MERCURY Inc.(5025) Historical

5025
TSE Growth
MERCURY Inc.
704
JPY
-42
(-5.63%)
Jan 29, 3:30 pm JST
4.60
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2025
860 JPY
52 Week Low Apr 9, 2025
555 JPY
Yearly High Jan 16, 2025
871 JPY
Yearly Low Apr 9, 2025
555 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 738 738 704 704 -42 -5.63% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 751 751 746 746 -5 -0.67% 300
Jan 27, 2026 748 751 748 751 +16 +2.18% 900
Jan 26, 2026 748 748 735 735 -12 -1.61% 400
Jan 23, 2026 743 747 741 747 +13 +1.77% 400
Jan 22, 2026 748 748 734 734 -11 -1.48% 2,200
Jan 21, 2026 748 754 736 745 -4 -0.53% 3,000
Jan 20, 2026 758 763 747 749 +18 +2.46% 4,800
Jan 19, 2026 737 737 731 731 -3 -0.41% 500
Jan 16, 2026 701 734 700 734 +31 +4.41% 5,100
Jan 15, 2026 716 728 697 703 -58 -7.62% 25,700
Jan 14, 2026 750 770 740 761 +35 +4.82% 18,400
Jan 13, 2026 718 769 711 726 +18 +2.54% 9,500
Jan 9, 2026 683 730 683 708 +19 +2.76% 9,300
Jan 8, 2026 685 693 678 689 +6 +0.88% 2,600
Jan 7, 2026 686 688 679 683 0 0.00% 2,200
Jan 6, 2026 679 686 669 683 -6 -0.87% 4,100
Jan 5, 2026 649 694 649 689 +45 +6.99% 5,200
Dec 30, 2025 640 650 634 644 +1 +0.16% 1,300
Dec 29, 2025 645 646 640 643 +7 +1.10% 1,800
Dec 26, 2025 638 639 631 636 +2 +0.32% 2,000