Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 682.00
-27.00 (-3.81%)
Sep 8, 2025, 3:30 PM JST
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 701.00 | 720.00 | 674.00 | 682.00 | 682.00 | -3.81% | 32,542,200 |
| Sep 5, 2025 | 723.00 | 730.00 | 708.00 | 709.00 | 709.00 | -4.70% | 23,841,800 |
| Sep 4, 2025 | 781.00 | 801.00 | 720.00 | 744.00 | 744.00 | -7.00% | 43,493,300 |
| Sep 3, 2025 | 863.00 | 888.00 | 800.00 | 800.00 | 800.00 | -6.21% | 25,989,700 |
| Sep 2, 2025 | 831.00 | 855.00 | 820.00 | 853.00 | 853.00 | 2.65% | 15,430,200 |
| Sep 1, 2025 | 884.00 | 900.00 | 828.00 | 831.00 | 831.00 | -5.46% | 23,369,300 |
| Aug 29, 2025 | 904.00 | 933.00 | 876.00 | 879.00 | 879.00 | -2.22% | 33,937,000 |
| Aug 28, 2025 | 905.00 | 905.00 | 846.00 | 899.00 | 899.00 | 1.01% | 30,364,800 |
| Aug 27, 2025 | 845.00 | 892.00 | 839.00 | 890.00 | 890.00 | 5.70% | 34,052,700 |
| Aug 26, 2025 | 861.00 | 864.00 | 818.00 | 842.00 | 842.00 | -6.86% | 35,160,500 |
| Aug 25, 2025 | 859.00 | 917.00 | 835.00 | 904.00 | 904.00 | 8.26% | 46,760,300 |
| Aug 22, 2025 | 840.00 | 862.00 | 822.00 | 835.00 | 835.00 | -0.60% | 22,409,700 |
| Aug 21, 2025 | 826.00 | 843.00 | 822.00 | 840.00 | 840.00 | 1.33% | 16,861,200 |
| Aug 20, 2025 | 848.00 | 851.00 | 801.00 | 829.00 | 829.00 | -6.43% | 27,829,600 |
| Aug 19, 2025 | 915.00 | 915.00 | 880.00 | 886.00 | 886.00 | -1.56% | 23,123,400 |
| Aug 18, 2025 | 879.00 | 900.00 | 841.00 | 900.00 | 900.00 | 3.93% | 30,102,500 |
| Aug 15, 2025 | 933.00 | 936.00 | 852.00 | 866.00 | 866.00 | -8.65% | 38,051,800 |
| Aug 14, 2025 | 960.00 | 983.00 | 924.00 | 948.00 | 948.00 | -4.53% | 31,088,700 |
| Aug 13, 2025 | 965.00 | 1,003.00 | 954.00 | 993.00 | 993.00 | 1.85% | 19,546,400 |
| Aug 12, 2025 | 1,032.00 | 1,053.00 | 970.00 | 975.00 | 975.00 | -2.69% | 33,244,600 |
| Aug 8, 2025 | 1,065.00 | 1,068.00 | 984.00 | 1,002.00 | 1,002.00 | 2.77% | 39,328,400 |
| Aug 7, 2025 | 957.00 | 986.00 | 931.00 | 975.00 | 975.00 | 5.86% | 39,235,400 |
| Aug 6, 2025 | 933.00 | 957.00 | 902.00 | 921.00 | 921.00 | -0.54% | 24,859,800 |
| Aug 5, 2025 | 1,026.00 | 1,040.00 | 901.00 | 926.00 | 926.00 | -6.18% | 44,988,400 |
| Aug 4, 2025 | 1,011.00 | 1,022.00 | 978.00 | 987.00 | 987.00 | -7.15% | 25,423,900 |
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,033.00 | 1,063.00 | 1,063.00 | -7.65% | 31,037,700 |
| Jul 31, 2025 | 1,191.00 | 1,220.00 | 1,151.00 | 1,151.00 | 1,151.00 | -3.68% | 15,585,500 |
| Jul 30, 2025 | 1,180.00 | 1,206.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.08% | 14,066,300 |
| Jul 29, 2025 | 1,210.00 | 1,223.00 | 1,175.00 | 1,194.00 | 1,194.00 | -3.71% | 12,129,500 |
| Jul 28, 2025 | 1,199.00 | 1,273.00 | 1,190.00 | 1,240.00 | 1,240.00 | 5.00% | 30,436,800 |
| Jul 25, 2025 | 1,210.00 | 1,233.00 | 1,160.00 | 1,181.00 | 1,181.00 | -3.59% | 16,700,700 |
| Jul 24, 2025 | 1,195.00 | 1,245.00 | 1,172.00 | 1,225.00 | 1,225.00 | -1.05% | 21,274,900 |
| Jul 23, 2025 | 1,196.00 | 1,263.00 | 1,177.00 | 1,238.00 | 1,238.00 | 8.12% | 39,709,400 |
| Jul 22, 2025 | 1,303.00 | 1,303.00 | 1,095.00 | 1,145.00 | 1,145.00 | -14.10% | 59,917,400 |
| Jul 18, 2025 | 1,384.00 | 1,390.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.19% | 19,926,500 |
| Jul 17, 2025 | 1,345.00 | 1,420.00 | 1,327.00 | 1,349.00 | 1,349.00 | 0.45% | 23,596,900 |
| Jul 16, 2025 | 1,337.00 | 1,426.00 | 1,320.00 | 1,343.00 | 1,343.00 | -6.48% | 36,856,700 |
| Jul 15, 2025 | 1,549.00 | 1,550.00 | 1,416.00 | 1,436.00 | 1,436.00 | -7.83% | 31,002,800 |
| Jul 14, 2025 | 1,566.00 | 1,599.00 | 1,536.00 | 1,558.00 | 1,558.00 | -0.38% | 26,451,800 |
| Jul 11, 2025 | 1,545.00 | 1,580.00 | 1,512.00 | 1,564.00 | 1,564.00 | 2.89% | 33,286,200 |
| Jul 10, 2025 | 1,560.00 | 1,589.00 | 1,491.00 | 1,520.00 | 1,520.00 | -1.11% | 33,571,600 |
| Jul 9, 2025 | 1,579.00 | 1,600.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.79% | 28,084,300 |
| Jul 8, 2025 | 1,555.00 | 1,579.00 | 1,525.00 | 1,565.00 | 1,565.00 | 0.84% | 19,501,100 |
| Jul 7, 2025 | 1,554.00 | 1,604.00 | 1,480.00 | 1,552.00 | 1,552.00 | 0.45% | 30,928,100 |
| Jul 4, 2025 | 1,577.00 | 1,612.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.40% | 23,712,300 |
| Jul 3, 2025 | 1,605.00 | 1,608.00 | 1,531.00 | 1,567.00 | 1,567.00 | 0.45% | 26,211,500 |
| Jul 2, 2025 | 1,520.00 | 1,585.00 | 1,510.00 | 1,560.00 | 1,560.00 | -1.02% | 21,199,300 |
| Jul 1, 2025 | 1,680.00 | 1,681.00 | 1,575.00 | 1,576.00 | 1,576.00 | -4.48% | 32,834,700 |
| Jun 30, 2025 | 1,510.00 | 1,660.00 | 1,507.00 | 1,650.00 | 1,650.00 | 10.74% | 41,574,700 |
| Jun 27, 2025 | 1,439.00 | 1,500.00 | 1,430.00 | 1,490.00 | 1,490.00 | -1.26% | 24,079,600 |