MERCURY REALTECH INNOVATOR Inc.(JP:5025)
Â¥580.00+14.00 (+2.47%)
JP:5025
MERCURY REALTECH INNOVATOR Inc. historical prices
Â¥580.00
At close:+14.00 (+2.47%)
Want to see JP:5025 full AI Analyst Report?
MERCURY REALTECH INNOVATOR Inc. (5025) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | +2.47% | 300 | 0.27 |
| Nov 10, 2026 | 556.00 | 566.00 | 555.00 | 566.00 | 566.00 | -3.90% | 1,600 | 1.48 |
| Nov 09, 2026 | 583.00 | 583.00 | 556.00 | 556.00 | 556.00 | -5.60% | 1,000 | 0.93 |
| Nov 06, 2026 | 557.00 | 589.00 | 540.00 | 589.00 | 589.00 | -1.01% | 5,600 | 5.71 |
| Nov 05, 2026 | 593.00 | 595.00 | 593.00 | 595.00 | 595.00 | -0.50% | 500 | 0.51 |
| Nov 04, 2026 | 580.00 | 598.00 | 570.00 | 598.00 | 598.00 | -0.33% | 4,200 | 4.58 |
| Nov 03, 2026 | 600.00 | 603.00 | 600.00 | 600.00 | 600.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.17% | 700 | 0.74 |
| Oct 30, 2026 | 601.00 | 603.00 | 601.00 | 601.00 | 601.00 | +1.18% | 400 | 0.42 |
| Oct 29, 2026 | 594.00 | 609.00 | 594.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 594.00 | 609.00 | 594.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 609.00 | 609.00 | 594.00 | 594.00 | 594.00 | -0.83% | 1,200 | 1.26 |
| Oct 26, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | +1.18% | 100 | 0.10 |
| Oct 23, 2026 | 600.00 | 600.00 | 590.00 | 592.00 | 592.00 | -1.99% | 1,200 | 1.20 |
| Oct 22, 2026 | 596.00 | 604.00 | 596.00 | 604.00 | 604.00 | -0.33% | 600 | 0.60 |
| Oct 21, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | +0.33% | 300 | 0.28 |
| Oct 20, 2026 | 614.00 | 614.00 | 604.00 | 604.00 | 604.00 | -2.11% | 500 | 0.47 |
| Oct 19, 2026 | 599.00 | 619.00 | 584.00 | 617.00 | 617.00 | +4.40% | 5,400 | 5.41 |
| Oct 16, 2026 | 616.00 | 624.00 | 590.00 | 591.00 | 591.00 | +4.42% | 9,300 | 10.83 |
| Oct 15, 2026 | 570.00 | 580.00 | 566.00 | 566.00 | 566.00 | -2.41% | 500 | 0.59 |
| Oct 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.00% | 400 | 0.46 |
| Oct 13, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | +1.75% | 400 | 0.46 |
| Oct 12, 2026 | 570.00 | 574.00 | 570.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | -0.52% | 700 | 0.77 |
| Oct 08, 2026 | 585.00 | 585.00 | 573.00 | 573.00 | 573.00 | -2.05% | 700 | 0.77 |
| Oct 07, 2026 | 585.00 | 585.00 | 573.00 | 585.00 | 585.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 573.00 | 585.00 | 573.00 | 585.00 | 585.00 | +2.27% | 600 | 0.65 |
| Oct 05, 2026 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | -2.56% | 2,400 | 2.68 |
| Oct 02, 2026 | 579.00 | 587.00 | 579.00 | 587.00 | 587.00 | +1.56% | 1,000 | 1.14 |
| Oct 01, 2026 | 579.00 | 579.00 | 578.00 | 578.00 | 578.00 | -1.20% | 500 | 0.56 |
| Sep 30, 2026 | 588.00 | 598.00 | 585.00 | 585.00 | 585.00 | -0.17% | 1,000 | 1.13 |
| Sep 29, 2026 | 599.00 | 599.00 | 586.00 | 586.00 | 586.00 | -2.17% | 1,000 | 1.12 |
| Sep 28, 2026 | 600.00 | 600.00 | 588.00 | 599.00 | 599.00 | -0.83% | 800 | 0.89 |
| Sep 25, 2026 | 580.00 | 604.00 | 571.00 | 604.00 | 604.00 | +2.37% | 1,600 | 1.79 |
| Sep 24, 2026 | 594.00 | 595.00 | 580.00 | 590.00 | 590.00 | +1.03% | 4,500 | 5.26 |
| Sep 23, 2026 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | +0.34% | 1,000 | 1.06 |
| Sep 17, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | +0.17% | 200 | 0.21 |
| Sep 16, 2026 | 584.00 | 584.00 | 580.00 | 581.00 | 581.00 | -2.19% | 2,200 | 2.23 |
| Sep 15, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -1.82% | 300 | 0.24 |
| Sep 14, 2026 | 597.00 | 605.00 | 580.00 | 605.00 | 605.00 | +0.83% | 1,800 | 1.49 |
| Sep 11, 2026 | 586.00 | 605.00 | 585.00 | 600.00 | 600.00 | +1.69% | 2,000 | 1.68 |
| Sep 10, 2026 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | -0.84% | 1,400 | 1.14 |
| Sep 09, 2026 | 588.00 | 600.00 | 588.00 | 595.00 | 595.00 | +0.68% | 600 | 0.44 |
| Sep 08, 2026 | 586.00 | 591.00 | 586.00 | 591.00 | 591.00 | +2.25% | 300 | 0.21 |
| Sep 07, 2026 | 585.00 | 585.00 | 578.00 | 578.00 | 578.00 | -1.20% | 300 | 0.21 |
| Sep 04, 2026 | 578.00 | 585.00 | 578.00 | 585.00 | 585.00 | +1.21% | 300 | 0.21 |
| Sep 03, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -0.86% | 300 | 0.21 |
