kabutan

MERCURY Inc.(5025) Historical

5025
TSE Growth
MERCURY Inc.
686
JPY
+2
(+0.29%)
Dec 5, 3:08 pm JST
4.43
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2025
871 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
Dec 5, 2025 676 687 665 686 +10 +1.48% 3,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 689 751 685 720 +31 +4.50% 12,600
Aug 29, 2025 734 740 664 689 -44 -6.00% 51,000
Aug 22, 2025 692 733 673 733 +41 +5.92% 47,700
Aug 15, 2025 702 720 681 692 0 0.00% 8,100
Aug 8, 2025 695 700 683 692 -8 -1.14% 3,800
Aug 1, 2025 672 704 668 700 +26 +3.86% 21,200
Jul 25, 2025 669 676 662 674 +13 +1.97% 6,600
Jul 18, 2025 689 695 661 661 -31 -4.48% 26,700