Want to see JP:7347 full AI Analyst Report?
Mercuria Holdings Co., Ltd. (7347) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 782.00 | 785.00 | 777.00 | 777.00 | 777.00 | -0.64% | 7,500 | 0.82 |
| Oct 29, 2026 | 778.00 | 783.00 | 778.00 | 782.00 | 782.00 | +0.51% | 6,400 | 0.70 |
| Oct 28, 2026 | 778.00 | 790.00 | 778.00 | 778.00 | 778.00 | +0.00% | 7,600 | 0.83 |
| Oct 27, 2026 | 793.00 | 798.00 | 778.00 | 778.00 | 778.00 | -1.77% | 22,100 | 2.45 |
| Oct 26, 2026 | 795.00 | 799.00 | 792.00 | 792.00 | 792.00 | -0.88% | 12,100 | 1.33 |
| Oct 23, 2026 | 795.00 | 800.00 | 795.00 | 799.00 | 799.00 | +0.38% | 4,900 | 0.54 |
| Oct 22, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 796.00 | +0.00% | 2,000 | 0.21 |
| Oct 21, 2026 | 796.00 | 801.00 | 796.00 | 796.00 | 796.00 | +0.00% | 2,100 | 0.22 |
| Oct 20, 2026 | 796.00 | 800.00 | 796.00 | 796.00 | 796.00 | +0.00% | 5,200 | 0.54 |
| Oct 19, 2026 | 800.00 | 800.00 | 790.00 | 796.00 | 796.00 | -0.87% | 8,400 | 0.88 |
| Oct 16, 2026 | 803.00 | 805.00 | 798.00 | 803.00 | 803.00 | +0.38% | 5,700 | 0.59 |
| Oct 15, 2026 | 798.00 | 800.00 | 791.00 | 800.00 | 800.00 | +0.25% | 8,300 | 0.87 |
| Oct 14, 2026 | 805.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.62% | 19,600 | 2.09 |
| Oct 13, 2026 | 803.00 | 809.00 | 802.00 | 803.00 | 803.00 | +0.00% | 14,600 | 1.58 |
| Oct 12, 2026 | 803.00 | 812.00 | 803.00 | 803.00 | 803.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 806.00 | 812.00 | 803.00 | 803.00 | 803.00 | -0.37% | 4,600 | 0.49 |
| Oct 08, 2026 | 806.00 | 812.00 | 804.00 | 806.00 | 806.00 | +0.00% | 4,100 | 0.43 |
| Oct 07, 2026 | 810.00 | 812.00 | 806.00 | 806.00 | 806.00 | -0.49% | 4,000 | 0.42 |
| Oct 06, 2026 | 802.00 | 810.00 | 802.00 | 810.00 | 810.00 | +1.00% | 5,400 | 0.57 |
| Oct 05, 2026 | 806.00 | 810.00 | 802.00 | 802.00 | 802.00 | -0.25% | 7,000 | 0.73 |
| Oct 02, 2026 | 808.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.50% | 6,000 | 0.62 |
| Oct 01, 2026 | 810.00 | 820.00 | 803.00 | 808.00 | 808.00 | -0.25% | 11,800 | 1.23 |
| Sep 30, 2026 | 804.00 | 816.00 | 800.00 | 810.00 | 810.00 | +1.12% | 15,500 | 1.63 |
| Sep 29, 2026 | 804.00 | 804.00 | 799.00 | 801.00 | 801.00 | -0.25% | 11,200 | 1.17 |
| Sep 28, 2026 | 804.00 | 804.00 | 801.00 | 803.00 | 803.00 | +0.50% | 3,700 | 0.39 |
| Sep 25, 2026 | 801.00 | 802.00 | 785.00 | 799.00 | 799.00 | -0.13% | 15,400 | 1.62 |
| Sep 24, 2026 | 806.00 | 807.00 | 796.00 | 800.00 | 800.00 | -0.74% | 10,200 | 1.08 |
| Sep 23, 2026 | 803.00 | 806.00 | 799.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 803.00 | 806.00 | 799.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 803.00 | 806.00 | 799.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 803.00 | 806.00 | 799.00 | 806.00 | 806.00 | +0.62% | 9,700 | 0.99 |
| Sep 17, 2026 | 798.00 | 802.00 | 798.00 | 801.00 | 801.00 | +0.38% | 5,100 | 0.51 |
| Sep 16, 2026 | 796.00 | 799.00 | 796.00 | 798.00 | 798.00 | +0.38% | 2,000 | 0.20 |
| Sep 15, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.50% | 4,700 | 0.46 |
| Sep 14, 2026 | 796.00 | 800.00 | 796.00 | 799.00 | 799.00 | +0.38% | 5,300 | 0.52 |
| Sep 11, 2026 | 793.00 | 799.00 | 789.00 | 796.00 | 796.00 | +0.38% | 5,000 | 0.49 |
| Sep 10, 2026 | 792.00 | 798.00 | 792.00 | 793.00 | 793.00 | -0.13% | 3,300 | 0.32 |
| Sep 09, 2026 | 798.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 3,500 | 0.34 |
| Sep 08, 2026 | 797.00 | 799.00 | 794.00 | 797.00 | 797.00 | +0.25% | 3,800 | 0.36 |
| Sep 07, 2026 | 804.00 | 804.00 | 795.00 | 795.00 | 795.00 | -0.50% | 7,900 | 0.75 |
| Sep 04, 2026 | 795.00 | 800.00 | 795.00 | 799.00 | 799.00 | +0.88% | 4,500 | 0.42 |
| Sep 03, 2026 | 791.00 | 799.00 | 791.00 | 792.00 | 792.00 | +0.00% | 8,700 | 0.81 |
| Sep 02, 2026 | 802.00 | 805.00 | 764.00 | 792.00 | 792.00 | -2.10% | 34,900 | 3.31 |
| Sep 01, 2026 | 809.00 | 812.00 | 808.00 | 809.00 | 809.00 | +0.00% | 6,300 | 0.59 |
| Aug 31, 2026 | 805.00 | 810.00 | 805.00 | 809.00 | 809.00 | +0.00% | 8,000 | 0.70 |
| Aug 28, 2026 | 800.00 | 810.00 | 800.00 | 809.00 | 809.00 | +1.13% | 8,300 | 0.71 |
| Aug 27, 2026 | 802.00 | 807.00 | 800.00 | 800.00 | 800.00 | -0.25% | 11,400 | 0.94 |
| Aug 26, 2026 | 798.00 | 805.00 | 794.00 | 802.00 | 802.00 | +0.88% | 21,600 | 1.78 |
| Aug 25, 2026 | 788.00 | 798.00 | 786.00 | 795.00 | 795.00 | +0.89% | 13,400 | 1.03 |
| Aug 24, 2026 | 775.00 | 790.00 | 775.00 | 788.00 | 788.00 | +2.34% | 23,600 | 1.82 |
