JPX · 4385 · stock
Mercari, Inc. (4385) stock price history
Every JPX trading session of Mercari, Inc. from Jun 19, 2018 to Sep 28, 2026: 2,024 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4385 adjusted close, 2018 to 2026
- ¥7,320
- All time high, 2021
- ¥5,111
- 52 week high, ¥2,069 low
- 2,024
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
4385 key facts
- Mercari, Inc. (4385) closed at ¥3,661 on Sep 28, 2026 on JPX.
- 4385's all time high close is ¥7,320, set on Nov 22, 2021; its all time low close is ¥1,630 on Mar 19, 2020.
- 4385's 52 week range is ¥2,069 to ¥5,111.
- 4385 returned +60.7% over the year to Sep 28, 2026 and -38.8% over five years.
- Since Jun 19, 2018 4385 returned -31%, -4.4% a year compounded.
- 4385's deepest drawdown was -77.2% from Nov 22, 2021 to Jan 14, 2025.
- DataCedar holds 2,024 daily sessions of 4385 history from Jun 19, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4385 price chart, 2018 to 2026
4385 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.7% |
| 3 months | -2.7% |
| 6 months | -2.7% |
| Year to date | +15.5% |
| 1 year | +60.7% |
| 3 years | +13.9% |
| 5 years | -38.8% |
| 10 years | n/a |
| Since Jun 19, 2018 | -30.9% |
| Compound annual growth, 8.3 years | -4.4% |
4385 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,320 on Nov 22, 2021
- All time low close
- ¥1,630 on Mar 19, 2020
- 52 week high
- ¥5,111 on Aug 10, 2026
- 52 week low
- ¥2,069 on Oct 14, 2025
- Deepest drawdown
- -77.2% from Nov 22, 2021 to Jan 14, 2025, not yet recovered
- Best single session
- +21.0% on Feb 7, 2025
- Worst single session
- -18.9% on Nov 8, 2019
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2020, +105%
- Worst calendar year
- 2022, -54%
4385 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,168 | ¥5,111 | ¥2,955 | ¥3,661 | +15.5% | 343.8M | 178 |
| 2025 | ¥1,804 | ¥3,260 | ¥1,631 | ¥3,170 | +76.8% | 1B | 243 |
| 2024 | ¥2,558 | ¥2,774 | ¥1,701 | ¥1,793 | -31.4% | 1.9B | 245 |
| 2023 | ¥2,700 | ¥3,755 | ¥2,160 | ¥2,613 | -3.2% | 1.4B | 246 |
| 2022 | ¥5,810 | ¥5,860 | ¥1,850 | ¥2,699 | -53.9% | 1.9B | 244 |
| 2021 | ¥4,585 | ¥7,390 | ¥4,575 | ¥5,860 | +28.1% | 308.3M | 245 |
| 2020 | ¥2,190 | ¥5,930 | ¥1,557 | ¥4,575 | +104.7% | 415.4M | 242 |
| 2019 | ¥1,802 | ¥3,545 | ¥1,784 | ¥2,235 | +21.3% | 281.2M | 241 |
| 2018 | ¥5,000 | ¥6,000 | ¥1,704 | ¥1,842 | n/a | 228.5M | 140 |
4385 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,661 | -21.0% |
| August 2026 | ¥4,633 | +8.0% |
| July 2026 | ¥4,290 | +4.9% |
| June 2026 | ¥4,090 | -3.5% |
| May 2026 | ¥4,239 | +12.3% |
| April 2026 | ¥3,774 | +2.8% |
| March 2026 | ¥3,671 | -0.1% |
| February 2026 | ¥3,675 | +7.2% |
| January 2026 | ¥3,428 | +8.1% |
| December 2025 | ¥3,170 | +19.4% |
| November 2025 | ¥2,655 | +16.4% |
| October 2025 | ¥2,282 | +0.2% |
About the 4385 data
Daily bars. 2,024 sessions from Jun 19, 2018 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4385/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4385 share price history
