Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 510.00
+42.00 (8.97%)
At close: Jan 6, 2026
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 515.00 | 528.00 | 493.00 | 510.00 | 510.00 | 8.97% | 57,505,400 |
| Jan 5, 2026 | 437.00 | 485.00 | 433.00 | 468.00 | 468.00 | 15.56% | 55,756,000 |
| Dec 30, 2025 | 420.00 | 421.00 | 403.00 | 405.00 | 405.00 | -7.95% | 19,456,100 |
| Dec 29, 2025 | 438.00 | 453.00 | 430.00 | 440.00 | 440.00 | -0.90% | 14,619,000 |
| Dec 26, 2025 | 434.00 | 449.00 | 429.00 | 444.00 | 444.00 | 1.37% | 14,176,400 |
| Dec 25, 2025 | 467.00 | 468.00 | 436.00 | 438.00 | 438.00 | -5.40% | 16,964,800 |
| Dec 24, 2025 | 469.00 | 484.00 | 459.00 | 463.00 | 463.00 | 0.43% | 20,745,800 |
| Dec 23, 2025 | 445.00 | 476.00 | 440.00 | 461.00 | 461.00 | 2.22% | 22,178,500 |
| Dec 22, 2025 | 446.00 | 458.00 | 428.00 | 451.00 | 451.00 | 4.16% | 20,214,200 |
| Dec 19, 2025 | 406.00 | 433.00 | 401.00 | 433.00 | 433.00 | 6.65% | 28,681,500 |
| Dec 18, 2025 | 395.00 | 410.00 | 394.00 | 406.00 | 406.00 | 0.50% | 13,949,100 |
| Dec 17, 2025 | 402.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1.51% | 12,288,800 |
| Dec 16, 2025 | 410.00 | 411.00 | 389.00 | 398.00 | 398.00 | -8.92% | 27,915,200 |
| Dec 15, 2025 | 410.00 | 439.00 | 408.00 | 437.00 | 437.00 | -1.13% | 18,689,200 |
| Dec 12, 2025 | 430.00 | 449.00 | 425.00 | 442.00 | 442.00 | 5.24% | 23,478,600 |
| Dec 11, 2025 | 479.00 | 480.00 | 408.00 | 420.00 | 420.00 | -10.83% | 46,725,000 |
| Dec 10, 2025 | 431.00 | 481.00 | 426.00 | 471.00 | 471.00 | 12.14% | 51,951,500 |
| Dec 9, 2025 | 406.00 | 430.00 | 406.00 | 420.00 | 420.00 | 3.45% | 20,722,700 |
| Dec 8, 2025 | 385.00 | 406.00 | 384.00 | 406.00 | 406.00 | 3.31% | 13,772,900 |
| Dec 5, 2025 | 392.00 | 400.00 | 390.00 | 393.00 | 393.00 | -0.76% | 8,838,200 |
| Dec 4, 2025 | 390.00 | 401.00 | 384.00 | 396.00 | 396.00 | 1.02% | 15,322,100 |
| Dec 3, 2025 | 375.00 | 393.00 | 372.00 | 392.00 | 392.00 | 9.80% | 20,443,500 |
| Dec 2, 2025 | 372.00 | 375.00 | 357.00 | 357.00 | 357.00 | -6.05% | 15,669,600 |
| Dec 1, 2025 | 406.00 | 407.00 | 368.00 | 380.00 | 380.00 | -5.00% | 19,912,800 |
| Nov 28, 2025 | 414.00 | 432.00 | 400.00 | 400.00 | 400.00 | 2.56% | 20,494,600 |
| Nov 27, 2025 | 380.00 | 405.00 | 376.00 | 390.00 | 390.00 | 6.56% | 23,411,700 |
| Nov 26, 2025 | 373.00 | 375.00 | 359.00 | 366.00 | 366.00 | 0.27% | 12,441,100 |
| Nov 25, 2025 | 368.00 | 372.00 | 360.00 | 365.00 | 365.00 | 2.24% | 19,035,500 |
| Nov 21, 2025 | 365.00 | 376.00 | 351.00 | 357.00 | 357.00 | -7.75% | 21,531,600 |
| Nov 20, 2025 | 379.00 | 396.00 | 368.00 | 387.00 | 387.00 | 3.20% | 22,375,100 |
| Nov 19, 2025 | 351.00 | 376.00 | 350.00 | 375.00 | 375.00 | 10.95% | 30,526,900 |
| Nov 18, 2025 | 359.00 | 362.00 | 336.00 | 338.00 | 338.00 | -11.75% | 38,184,900 |
| Nov 17, 2025 | 378.00 | 389.00 | 361.00 | 383.00 | 383.00 | -4.25% | 30,235,400 |
| Nov 14, 2025 | 388.00 | 402.00 | 388.00 | 400.00 | 400.00 | 0.76% | 22,572,800 |
| Nov 13, 2025 | 419.00 | 425.00 | 388.00 | 397.00 | 397.00 | -6.59% | 42,558,000 |
| Nov 12, 2025 | 407.00 | 426.00 | 407.00 | 425.00 | 425.00 | 2.91% | 15,037,700 |
| Nov 11, 2025 | 428.00 | 430.00 | 413.00 | 413.00 | 413.00 | -3.28% | 18,864,500 |
| Nov 10, 2025 | 426.00 | 439.00 | 420.00 | 427.00 | 427.00 | 2.89% | 21,216,900 |
| Nov 7, 2025 | 411.00 | 421.00 | 398.00 | 415.00 | 415.00 | -2.12% | 26,965,100 |
| Nov 6, 2025 | 438.00 | 443.00 | 423.00 | 424.00 | 424.00 | -3.85% | 22,634,600 |
| Nov 5, 2025 | 429.00 | 444.00 | 413.00 | 441.00 | 441.00 | -2.00% | 36,758,000 |
| Nov 4, 2025 | 486.00 | 486.00 | 449.00 | 450.00 | 450.00 | -8.35% | 30,414,200 |
| Oct 31, 2025 | 485.00 | 492.00 | 473.00 | 491.00 | 491.00 | 0.82% | 31,380,100 |
| Oct 30, 2025 | 455.00 | 514.00 | 454.00 | 487.00 | 487.00 | 2.53% | 50,137,300 |
| Oct 29, 2025 | 496.00 | 511.00 | 471.00 | 475.00 | 475.00 | -4.81% | 44,646,000 |
| Oct 28, 2025 | 496.00 | 541.00 | 464.00 | 499.00 | 499.00 | 2.25% | 114,823,100 |
| Oct 27, 2025 | 475.00 | 491.00 | 458.00 | 488.00 | 488.00 | 4.05% | 42,201,900 |
| Oct 24, 2025 | 431.00 | 470.00 | 427.00 | 469.00 | 469.00 | 10.09% | 45,257,200 |
| Oct 23, 2025 | 420.00 | 439.00 | 417.00 | 426.00 | 426.00 | 1.43% | 27,413,000 |
| Oct 22, 2025 | 424.00 | 435.00 | 418.00 | 420.00 | 420.00 | -0.94% | 28,834,200 |