Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 1,002.00
+27.00 (2.77%)
Aug 8, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1,605.00 | 1,616.00 | 1,501.00 | 1,509.00 | 1,509.00 | -5.27% | 29,850,800 |
| Jun 25, 2025 | 1,492.00 | 1,595.00 | 1,251.00 | 1,593.00 | 1,593.00 | 3.98% | 87,057,600 |
| Jun 24, 2025 | 1,706.00 | 1,716.00 | 1,510.00 | 1,532.00 | 1,532.00 | -6.30% | 43,784,800 |
| Jun 23, 2025 | 1,661.00 | 1,741.00 | 1,634.00 | 1,635.00 | 1,635.00 | -8.20% | 35,209,400 |
| Jun 20, 2025 | 1,798.00 | 1,831.00 | 1,621.00 | 1,781.00 | 1,781.00 | -0.95% | 43,292,000 |
| Jun 19, 2025 | 1,870.00 | 1,930.00 | 1,796.00 | 1,798.00 | 1,798.00 | -0.72% | 37,648,100 |
| Jun 18, 2025 | 1,795.00 | 1,857.00 | 1,774.00 | 1,811.00 | 1,811.00 | -1.84% | 32,673,500 |
| Jun 17, 2025 | 1,892.00 | 1,920.00 | 1,782.00 | 1,845.00 | 1,845.00 | -2.64% | 52,017,500 |
| Jun 16, 2025 | 1,554.00 | 1,895.00 | 1,543.00 | 1,895.00 | 1,895.00 | 25.58% | 87,774,200 |
| Jun 13, 2025 | 1,580.00 | 1,585.00 | 1,470.00 | 1,509.00 | 1,509.00 | -6.16% | 32,657,400 |
| Jun 12, 2025 | 1,464.00 | 1,608.00 | 1,463.00 | 1,608.00 | 1,608.00 | 7.63% | 36,090,500 |
| Jun 11, 2025 | 1,542.00 | 1,543.00 | 1,469.00 | 1,494.00 | 1,494.00 | -4.60% | 34,476,300 |
| Jun 10, 2025 | 1,650.00 | 1,676.00 | 1,521.00 | 1,566.00 | 1,566.00 | 1.42% | 52,258,500 |
| Jun 9, 2025 | 1,600.00 | 1,641.00 | 1,455.00 | 1,544.00 | 1,544.00 | 15.14% | 83,304,600 |
| Jun 6, 2025 | 1,273.00 | 1,365.00 | 1,223.00 | 1,341.00 | 1,341.00 | -1.61% | 48,802,000 |
| Jun 5, 2025 | 1,265.00 | 1,400.00 | 1,265.00 | 1,363.00 | 1,363.00 | 4.36% | 81,502,800 |
| Jun 4, 2025 | 1,400.00 | 1,427.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.90% | 88,346,400 |
| Jun 3, 2025 | 1,231.00 | 1,432.00 | 1,203.00 | 1,345.00 | 1,345.00 | 14.86% | 170,247,400 |
| Jun 2, 2025 | 1,060.00 | 1,171.00 | 1,036.00 | 1,171.00 | 1,171.00 | 9.75% | 59,638,000 |
| May 30, 2025 | 1,068.00 | 1,148.00 | 1,035.00 | 1,067.00 | 1,067.00 | -6.40% | 55,274,000 |