tiprankstipranks
Trending News
More News >
Mercuria Holdings Co., Ltd. (JP:7347)
:7347
Japanese Market
Advertisement

Mercuria Holdings Co., Ltd. (7347) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
846.00
846.00
838.00
839.00
839.00
-1.06%
15,600
0.35
Oct 16, 2025
830.00
848.00
829.00
848.00
848.00
+2.79%
39,700
0.84
Oct 15, 2025
826.00
833.00
823.00
825.00
825.00
+0.98%
23,900
0.50
Oct 14, 2025
815.00
820.00
808.00
817.00
817.00
-0.97%
46,000
0.97
Oct 10, 2025
843.00
843.00
825.00
825.00
825.00
-2.14%
27,200
0.58
Oct 09, 2025
835.00
846.00
835.00
843.00
843.00
+0.72%
17,400
0.37
Oct 08, 2025
835.00
847.00
835.00
837.00
837.00
0.00%
13,800
0.29
Oct 07, 2025
838.00
842.00
831.00
837.00
837.00
-0.24%
26,200
0.56
Oct 06, 2025
840.00
841.00
833.00
839.00
839.00
+1.45%
26,000
0.56
Oct 03, 2025
817.00
832.00
817.00
827.00
827.00
+1.47%
24,700
0.53
Oct 02, 2025
823.00
827.00
815.00
815.00
815.00
-0.61%
23,200
0.50
Oct 01, 2025
843.00
843.00
817.00
820.00
820.00
-2.73%
54,000
1.17
Sep 30, 2025
858.00
858.00
840.00
843.00
843.00
-1.98%
32,200
0.70
Sep 29, 2025
855.00
866.00
855.00
860.00
860.00
+1.06%
48,000
1.06
Sep 26, 2025
844.00
851.00
841.00
851.00
851.00
+1.07%
28,700
0.63
Sep 25, 2025
837.00
845.00
836.00
842.00
842.00
+0.60%
14,200
0.31
Sep 24, 2025
846.00
846.00
833.00
837.00
837.00
-1.06%
47,400
1.06
Sep 22, 2025
845.00
853.00
842.00
846.00
846.00
+1.93%
67,800
1.54
Sep 19, 2025
832.00
837.00
824.00
830.00
830.00
0.00%
40,100
0.91
Sep 18, 2025
838.00
840.00
830.00
830.00
830.00
-0.72%
32,600
0.74
Sep 17, 2025
843.00
843.00
829.00
836.00
836.00
-1.42%
38,000
0.86
Sep 16, 2025
829.00
848.00
826.00
848.00
848.00
+2.42%
66,700
1.52
Sep 12, 2025
841.00
841.00
808.00
828.00
828.00
-1.19%
88,100
2.05
Sep 11, 2025
842.00
850.00
838.00
838.00
838.00
-0.24%
29,400
0.69
Sep 10, 2025
846.00
846.00
834.00
840.00
840.00
-1.06%
47,700
1.13
Sep 09, 2025
855.00
858.00
847.00
849.00
849.00
-0.47%
31,800
0.76
Sep 08, 2025
860.00
862.00
849.00
853.00
853.00
-0.81%
49,300
1.19
Sep 05, 2025
863.00
869.00
854.00
860.00
860.00
-0.58%
32,900
0.80
Sep 04, 2025
872.00
873.00
855.00
865.00
865.00
-1.14%
58,000
1.40
Sep 03, 2025
882.00
889.00
875.00
875.00
875.00
-0.68%
32,900
0.80
Sep 02, 2025
864.00
888.00
863.00
881.00
881.00
+2.09%
91,500
2.29
Sep 01, 2025
851.00
871.00
850.00
863.00
863.00
+1.29%
93,800
2.39
Aug 29, 2025
850.00
860.00
850.00
852.00
852.00
-0.47%
45,000
1.15
Aug 28, 2025
857.00
858.00
849.00
856.00
856.00
-0.47%
56,800
1.48
Aug 27, 2025
864.00
869.00
849.00
860.00
860.00
-0.69%
86,300
2.30
Aug 26, 2025
817.00
876.00
817.00
866.00
866.00
+5.87%
152,900
4.33
Aug 25, 2025
820.00
830.00
818.00
818.00
818.00
+0.99%
38,500
1.09
Aug 22, 2025
803.00
817.00
799.00
810.00
810.00
+1.25%
59,300
1.69
Aug 21, 2025
802.00
802.00
798.00
800.00
800.00
-0.12%
13,700
0.39
Aug 20, 2025
800.00
802.00
799.00
801.00
801.00
+0.13%
27,600
0.77
Aug 19, 2025
801.00
802.00
800.00
800.00
800.00
-0.25%
12,000
0.33
Aug 18, 2025
804.00
804.00
798.00
802.00
802.00
+0.12%
23,400
0.62
Aug 15, 2025
791.00
802.00
790.00
801.00
801.00
+0.75%
60,900
1.62
Aug 14, 2025
759.00
800.00
753.00
795.00
795.00
-0.38%
220,200
5.99
Aug 13, 2025
801.00
803.00
795.00
798.00
798.00
-0.25%
111,300
3.10
Aug 12, 2025
800.00
805.00
798.00
800.00
800.00
-0.12%
71,000
2.01
Aug 08, 2025
800.00
805.00
798.00
801.00
801.00
+0.13%
49,200
1.39
Aug 07, 2025
800.00
802.00
797.00
800.00
800.00
-0.25%
34,900
0.96
Aug 06, 2025
806.00
806.00
800.00
802.00
802.00
-0.12%
20,800
0.55
Aug 05, 2025
803.00
805.00
800.00
803.00
803.00
-0.12%
12,800
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis