Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 217.00
-4.00 (-1.81%)
Aug 17, 2026, 3:30 PM JST
Metaplanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 219.00 | 221.00 | 210.00 | 217.00 | 217.00 | -1.81% | 16,545,100 |
| Aug 14, 2026 | 220.00 | 227.00 | 216.00 | 221.00 | 221.00 | -0.90% | 14,711,500 |
| Aug 13, 2026 | 223.00 | 228.00 | 221.00 | 223.00 | 223.00 | 0.90% | 12,909,600 |
| Aug 12, 2026 | 225.00 | 226.00 | 216.00 | 221.00 | 221.00 | -5.15% | 18,867,100 |
| Aug 10, 2026 | 223.00 | 236.00 | 220.00 | 233.00 | 233.00 | 5.91% | 15,947,600 |
| Aug 7, 2026 | 223.00 | 225.00 | 215.00 | 220.00 | 220.00 | -1.79% | 10,554,900 |
| Aug 6, 2026 | 214.00 | 228.00 | 214.00 | 224.00 | 224.00 | 5.66% | 19,889,600 |
| Aug 5, 2026 | 216.00 | 219.00 | 210.00 | 212.00 | 212.00 | -2.30% | 19,463,700 |
| Aug 4, 2026 | 228.00 | 229.00 | 215.00 | 217.00 | 217.00 | -6.47% | 20,741,700 |
| Aug 3, 2026 | 225.00 | 240.00 | 221.00 | 232.00 | 232.00 | -5.31% | 24,191,900 |
| Jul 31, 2026 | 226.00 | 245.00 | 222.00 | 245.00 | 245.00 | 9.87% | 27,932,000 |
| Jul 30, 2026 | 216.00 | 226.00 | 215.00 | 223.00 | 223.00 | 3.24% | 12,414,700 |
| Jul 29, 2026 | 218.00 | 224.00 | 212.00 | 216.00 | 216.00 | -0.92% | 16,770,400 |
| Jul 28, 2026 | 221.00 | 222.00 | 214.00 | 218.00 | 218.00 | -3.11% | 17,824,900 |
| Jul 27, 2026 | 231.00 | 234.00 | 219.00 | 225.00 | 225.00 | 0.90% | 14,346,300 |
| Jul 24, 2026 | 234.00 | 235.00 | 222.00 | 223.00 | 223.00 | -6.69% | 21,133,600 |
| Jul 23, 2026 | 252.00 | 253.00 | 238.00 | 239.00 | 239.00 | -5.53% | 20,801,000 |
| Jul 22, 2026 | 249.00 | 265.00 | 244.00 | 253.00 | 253.00 | 4.12% | 25,389,100 |
| Jul 21, 2026 | 234.00 | 246.00 | 228.00 | 243.00 | 243.00 | 9.95% | 19,884,700 |
| Jul 17, 2026 | 226.00 | 228.00 | 214.00 | 221.00 | 221.00 | -5.15% | 20,937,500 |
| Jul 16, 2026 | 244.00 | 246.00 | 230.00 | 233.00 | 233.00 | -5.28% | 16,081,400 |
| Jul 15, 2026 | 253.00 | 254.00 | 239.00 | 246.00 | 246.00 | 0.41% | 15,629,600 |
| Jul 14, 2026 | 230.00 | 248.00 | 229.00 | 245.00 | 245.00 | 4.70% | 25,731,100 |
| Jul 13, 2026 | 242.00 | 249.00 | 230.00 | 234.00 | 234.00 | -5.65% | 23,905,900 |
| Jul 10, 2026 | 239.00 | 262.00 | 234.00 | 248.00 | 248.00 | 4.20% | 42,638,200 |
| Jul 9, 2026 | 224.00 | 240.00 | 223.00 | 238.00 | 238.00 | 5.31% | 18,376,700 |
| Jul 8, 2026 | 221.00 | 229.00 | 221.00 | 226.00 | 226.00 | - | 16,652,700 |
| Jul 7, 2026 | 232.00 | 239.00 | 221.00 | 226.00 | 226.00 | -0.44% | 19,669,500 |
| Jul 6, 2026 | 223.00 | 228.00 | 220.00 | 227.00 | 227.00 | 6.07% | 22,055,200 |
| Jul 3, 2026 | 215.00 | 221.00 | 210.00 | 214.00 | 214.00 | 3.38% | 22,876,800 |
| Jul 2, 2026 | 204.00 | 211.00 | 200.00 | 207.00 | 207.00 | 3.50% | 16,700,600 |
| Jul 1, 2026 | 196.00 | 204.00 | 192.00 | 200.00 | 200.00 | - | 19,144,400 |
| Jun 30, 2026 | 203.00 | 204.00 | 196.00 | 200.00 | 200.00 | -0.99% | 13,616,300 |
| Jun 29, 2026 | 201.00 | 205.00 | 199.00 | 202.00 | 202.00 | 2.54% | 15,447,600 |
| Jun 26, 2026 | 209.00 | 210.00 | 195.00 | 197.00 | 197.00 | -10.45% | 34,900,600 |
| Jun 25, 2026 | 225.00 | 226.00 | 216.00 | 220.00 | 220.00 | -5.17% | 19,677,300 |
| Jun 24, 2026 | 235.00 | 240.00 | 229.00 | 232.00 | 232.00 | - | 16,655,600 |
| Jun 23, 2026 | 242.00 | 243.00 | 229.00 | 232.00 | 232.00 | -5.31% | 18,441,800 |
| Jun 22, 2026 | 237.00 | 245.00 | 234.00 | 245.00 | 245.00 | 4.26% | 11,117,500 |
| Jun 19, 2026 | 228.00 | 235.00 | 226.00 | 235.00 | 235.00 | 1.29% | 25,902,200 |
| Jun 18, 2026 | 245.00 | 246.00 | 229.00 | 232.00 | 232.00 | -9.02% | 23,870,600 |
| Jun 17, 2026 | 256.00 | 257.00 | 246.00 | 255.00 | 255.00 | -1.92% | 18,677,000 |
| Jun 16, 2026 | 265.00 | 270.00 | 257.00 | 260.00 | 260.00 | - | 24,588,600 |
| Jun 15, 2026 | 252.00 | 262.00 | 247.00 | 260.00 | 260.00 | 12.07% | 24,700,600 |
| Jun 12, 2026 | 230.00 | 240.00 | 226.00 | 232.00 | 232.00 | 3.57% | 15,205,100 |
| Jun 11, 2026 | 231.00 | 237.00 | 220.00 | 224.00 | 224.00 | -2.18% | 26,423,400 |
| Jun 10, 2026 | 236.00 | 239.00 | 229.00 | 229.00 | 229.00 | -5.76% | 22,197,300 |
| Jun 9, 2026 | 238.00 | 247.00 | 238.00 | 243.00 | 243.00 | 2.53% | 17,676,600 |
| Jun 8, 2026 | 240.00 | 245.00 | 231.00 | 237.00 | 237.00 | 0.85% | 30,650,300 |
| Jun 5, 2026 | 244.00 | 259.00 | 235.00 | 235.00 | 235.00 | -4.47% | 26,930,600 |