Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 324.00
-7.00 (-2.11%)
At close: Feb 27, 2026
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 320.00 | 325.00 | 313.00 | 324.00 | 324.00 | -2.11% | 18,444,300 |
| Feb 26, 2026 | 319.00 | 332.00 | 313.00 | 331.00 | 331.00 | 10.70% | 36,397,400 |
| Feb 25, 2026 | 295.00 | 305.00 | 284.00 | 299.00 | 299.00 | -0.33% | 40,753,300 |
| Feb 24, 2026 | 305.00 | 310.00 | 293.00 | 300.00 | 300.00 | -5.96% | 33,838,400 |
| Feb 20, 2026 | 306.00 | 324.00 | 304.00 | 319.00 | 319.00 | 2.90% | 24,851,600 |
| Feb 19, 2026 | 323.00 | 324.00 | 306.00 | 310.00 | 310.00 | -4.91% | 26,108,100 |
| Feb 18, 2026 | 328.00 | 329.00 | 319.00 | 326.00 | 326.00 | -3.55% | 22,968,000 |
| Feb 17, 2026 | 345.00 | 352.00 | 333.00 | 338.00 | 338.00 | 3.68% | 26,228,800 |
| Feb 16, 2026 | 331.00 | 335.00 | 326.00 | 326.00 | 326.00 | 0.31% | 14,584,700 |
| Feb 13, 2026 | 330.00 | 338.00 | 325.00 | 325.00 | 325.00 | -3.56% | 17,677,500 |
| Feb 12, 2026 | 343.00 | 344.00 | 334.00 | 337.00 | 337.00 | -5.87% | 18,189,100 |
| Feb 10, 2026 | 360.00 | 364.00 | 349.00 | 358.00 | 358.00 | 0.85% | 19,601,300 |
| Feb 9, 2026 | 370.00 | 371.00 | 343.00 | 355.00 | 355.00 | 4.41% | 31,407,300 |
| Feb 6, 2026 | 309.00 | 342.00 | 307.00 | 340.00 | 340.00 | -5.56% | 44,102,400 |
| Feb 5, 2026 | 368.00 | 377.00 | 352.00 | 360.00 | 360.00 | -7.69% | 36,890,600 |
| Feb 4, 2026 | 395.00 | 402.00 | 390.00 | 390.00 | 390.00 | -3.94% | 18,008,300 |
| Feb 3, 2026 | 406.00 | 411.00 | 391.00 | 406.00 | 406.00 | 1.00% | 26,428,100 |
| Feb 2, 2026 | 394.00 | 419.00 | 394.00 | 402.00 | 402.00 | -7.37% | 31,378,200 |
| Jan 30, 2026 | 428.00 | 446.00 | 409.00 | 434.00 | 434.00 | -4.82% | 44,992,500 |
| Jan 29, 2026 | 475.00 | 477.00 | 456.00 | 456.00 | 456.00 | -4.00% | 14,951,500 |
| Jan 28, 2026 | 495.00 | 503.00 | 475.00 | 475.00 | 475.00 | -4.04% | 12,863,200 |
| Jan 27, 2026 | 486.00 | 506.00 | 484.00 | 495.00 | 495.00 | 3.99% | 18,885,400 |
| Jan 26, 2026 | 485.00 | 489.00 | 468.00 | 476.00 | 476.00 | -7.03% | 25,840,100 |
| Jan 23, 2026 | 504.00 | 516.00 | 496.00 | 512.00 | 512.00 | 0.39% | 16,651,700 |
| Jan 22, 2026 | 515.00 | 522.00 | 499.00 | 510.00 | 510.00 | -0.97% | 19,585,100 |
| Jan 21, 2026 | 486.00 | 522.00 | 485.00 | 515.00 | 515.00 | -1.15% | 28,772,000 |
| Jan 20, 2026 | 538.00 | 553.00 | 519.00 | 521.00 | 521.00 | -3.70% | 22,741,100 |
| Jan 19, 2026 | 554.00 | 562.00 | 536.00 | 541.00 | 541.00 | -8.46% | 31,487,300 |
| Jan 16, 2026 | 597.00 | 602.00 | 581.00 | 591.00 | 591.00 | -3.59% | 27,504,000 |
| Jan 15, 2026 | 630.00 | 639.00 | 595.00 | 613.00 | 613.00 | 1.32% | 46,268,100 |
| Jan 14, 2026 | 560.00 | 626.00 | 560.00 | 605.00 | 605.00 | 14.58% | 87,719,400 |
| Jan 13, 2026 | 560.00 | 560.00 | 523.00 | 528.00 | 528.00 | -2.22% | 30,695,500 |
| Jan 9, 2026 | 502.00 | 540.00 | 500.00 | 540.00 | 540.00 | 9.31% | 38,353,600 |
| Jan 8, 2026 | 521.00 | 530.00 | 491.00 | 494.00 | 494.00 | -6.97% | 34,433,400 |
| Jan 7, 2026 | 522.00 | 553.00 | 501.00 | 531.00 | 531.00 | 4.12% | 62,398,900 |
| 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 |