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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 748 751 704 704 -43 -5.76% 3,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 737 763 731 747 +13 +1.77% 10,900
Jan 16, 2026 718 770 697 734 +26 +3.67% 58,700
Jan 9, 2026 649 730 649 708 +64 +9.94% 23,400
Dec 30, 2025 645 650 634 644 +8 +1.26% 3,100
Dec 26, 2025 646 646 629 636 -12 -1.85% 8,500
Dec 19, 2025 650 669 638 648 -1 -0.15% 6,900
Dec 12, 2025 666 675 645 649 -37 -5.39% 6,800
Dec 5, 2025 676 687 665 686 +10 +1.48% 3,600
Nov 28, 2025 696 696 650 676 -10 -1.46% 20,200
Nov 21, 2025 715 718 678 686 -30 -4.19% 9,800
Nov 14, 2025 717 735 712 716 +2 +0.28% 3,200
Nov 7, 2025 701 718 699 714 +13 +1.85% 2,900
Oct 31, 2025 703 730 701 701 -8 -1.13% 8,100
Oct 24, 2025 735 747 709 709 -25 -3.41% 18,100
Oct 17, 2025 702 752 684 734 +13 +1.80% 21,300
Oct 10, 2025 764 769 703 721 -39 -5.13% 21,100
Oct 3, 2025 717 772 681 760 +56 +7.95% 45,200
Sep 26, 2025 694 709 691 704 +14 +2.03% 7,600
Sep 19, 2025 699 718 689 690 -11 -1.57% 9,600
Sep 12, 2025 720 737 688 701 -19 -2.64% 11,500