Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 290.00
-2.00 (-0.68%)
May 27, 2026, 3:30 PM JST
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 286.00 | 292.00 | 264.00 | 290.00 | 290.00 | -0.68% | 48,593,600 |
| May 26, 2026 | 305.00 | 305.00 | 289.00 | 292.00 | 292.00 | -4.58% | 36,811,300 |
| May 25, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 306.00 | -5.26% | 22,823,100 |
| May 22, 2026 | 312.00 | 328.00 | 312.00 | 323.00 | 323.00 | 4.87% | 28,863,800 |
| May 21, 2026 | 307.00 | 314.00 | 303.00 | 308.00 | 308.00 | 0.98% | 26,571,700 |
| May 20, 2026 | 311.00 | 311.00 | 300.00 | 305.00 | 305.00 | -2.56% | 28,815,700 |
| May 19, 2026 | 305.00 | 316.00 | 304.00 | 313.00 | 313.00 | 2.96% | 26,797,300 |
| May 18, 2026 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -7.32% | 48,662,100 |
| May 15, 2026 | 320.00 | 345.00 | 319.00 | 328.00 | 328.00 | 6.15% | 49,529,000 |
| May 14, 2026 | 314.00 | 321.00 | 306.00 | 309.00 | 309.00 | -5.50% | 43,715,800 |
| May 13, 2026 | 329.00 | 336.00 | 325.00 | 327.00 | 327.00 | -3.82% | 30,156,100 |
| May 12, 2026 | 350.00 | 356.00 | 338.00 | 340.00 | 340.00 | -2.02% | 23,266,700 |
| May 11, 2026 | 360.00 | 361.00 | 346.00 | 347.00 | 347.00 | 0.87% | 34,650,600 |
| May 8, 2026 | 357.00 | 366.00 | 344.00 | 344.00 | 344.00 | -4.97% | 20,949,300 |
| May 7, 2026 | 341.00 | 378.00 | 341.00 | 362.00 | 362.00 | 11.38% | 93,836,200 |
| May 1, 2026 | 314.00 | 327.00 | 312.00 | 325.00 | 325.00 | -0.31% | 12,920,300 |
| Apr 30, 2026 | 320.00 | 326.00 | 312.00 | 326.00 | 326.00 | -0.61% | 23,025,500 |
| Apr 28, 2026 | 342.00 | 343.00 | 323.00 | 328.00 | 328.00 | -6.02% | 25,516,900 |
| Apr 27, 2026 | 343.00 | 355.00 | 339.00 | 349.00 | 349.00 | 2.95% | 27,265,100 |
| Apr 24, 2026 | 348.00 | 351.00 | 337.00 | 339.00 | 339.00 | -3.69% | 22,329,800 |
| Apr 23, 2026 | 351.00 | 358.00 | 343.00 | 352.00 | 352.00 | 4.76% | 28,845,100 |
| Apr 22, 2026 | 337.00 | 341.00 | 328.00 | 336.00 | 336.00 | -0.88% | 26,659,600 |
| Apr 21, 2026 | 343.00 | 345.00 | 330.00 | 339.00 | 339.00 | 1.80% | 20,595,300 |
| Apr 20, 2026 | 334.00 | 345.00 | 329.00 | 333.00 | 333.00 | -3.48% | 15,383,700 |
| Apr 17, 2026 | 344.00 | 351.00 | 340.00 | 345.00 | 345.00 | 0.58% | 25,595,600 |
| Apr 16, 2026 | 334.00 | 346.00 | 332.00 | 343.00 | 343.00 | 4.89% | 27,050,100 |
| Apr 15, 2026 | 330.00 | 336.00 | 325.00 | 327.00 | 327.00 | - | 22,050,200 |
| Apr 14, 2026 | 330.00 | 338.00 | 325.00 | 327.00 | 327.00 | 5.83% | 35,411,700 |
| Apr 13, 2026 | 311.00 | 312.00 | 305.00 | 309.00 | 309.00 | -2.83% | 13,248,100 |
| Apr 10, 2026 | 311.00 | 320.00 | 310.00 | 318.00 | 318.00 | 3.58% | 15,683,900 |
| Apr 9, 2026 | 311.00 | 311.00 | 302.00 | 307.00 | 307.00 | -3.15% | 15,652,100 |
| Apr 8, 2026 | 313.00 | 320.00 | 311.00 | 317.00 | 317.00 | 6.73% | 30,299,700 |
| Apr 7, 2026 | 300.00 | 311.00 | 295.00 | 297.00 | 297.00 | -1.66% | 21,425,200 |
| Apr 6, 2026 | 305.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1.34% | 16,570,800 |
| Apr 3, 2026 | 304.00 | 307.00 | 298.00 | 298.00 | 298.00 | -1.32% | 9,598,400 |
| Apr 2, 2026 | 307.00 | 313.00 | 298.00 | 302.00 | 302.00 | -1.95% | 23,670,600 |
| Apr 1, 2026 | 301.00 | 308.00 | 298.00 | 308.00 | 308.00 | 4.76% | 16,355,300 |
| Mar 31, 2026 | 294.00 | 303.00 | 292.00 | 294.00 | 294.00 | -2.00% | 17,176,900 |
| Mar 30, 2026 | 292.00 | 303.00 | 287.00 | 300.00 | 300.00 | -1.32% | 22,265,400 |
| Mar 27, 2026 | 305.00 | 309.00 | 302.00 | 304.00 | 304.00 | -1.62% | 15,612,600 |
| Mar 26, 2026 | 318.00 | 326.00 | 307.00 | 309.00 | 309.00 | -2.83% | 22,119,500 |
| Mar 25, 2026 | 308.00 | 323.00 | 307.00 | 318.00 | 318.00 | 2.91% | 26,483,100 |
| Mar 24, 2026 | 322.00 | 322.00 | 308.00 | 309.00 | 309.00 | -0.96% | 21,851,400 |
| Mar 23, 2026 | 305.00 | 315.00 | 303.00 | 312.00 | 312.00 | -2.50% | 23,762,900 |
| Mar 19, 2026 | 332.00 | 341.00 | 318.00 | 320.00 | 320.00 | -9.86% | 37,336,400 |
| Mar 18, 2026 | 345.00 | 361.00 | 342.00 | 355.00 | 355.00 | 3.20% | 25,279,400 |
| Mar 17, 2026 | 389.00 | 390.00 | 342.00 | 344.00 | 344.00 | -12.02% | 63,713,900 |
| Mar 16, 2026 | 400.00 | 402.00 | 376.00 | 391.00 | 391.00 | 4.83% | 38,708,500 |
| Mar 13, 2026 | 355.00 | 393.00 | 355.00 | 373.00 | 373.00 | 5.97% | 41,666,400 |
| Mar 12, 2026 | 364.00 | 385.00 | 349.00 | 352.00 | 352.00 | -4.61% | 25,937,100 |