Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 277.00
+12.00 (4.53%)
Oct 16, 2026, 3:30 PM JST
Metaplanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 271.00 | 282.00 | 271.00 | 277.00 | 277.00 | 4.53% | 15,852,600 |
| Oct 15, 2026 | 260.00 | 272.00 | 258.00 | 265.00 | 265.00 | -3.64% | 22,207,400 |
| Oct 14, 2026 | 264.00 | 279.00 | 263.00 | 275.00 | 275.00 | 5.36% | 30,003,000 |
| Oct 13, 2026 | 257.00 | 263.00 | 252.00 | 261.00 | 261.00 | -1.51% | 11,948,000 |
| Oct 9, 2026 | 250.00 | 267.00 | 249.00 | 265.00 | 265.00 | 2.71% | 16,641,900 |
| Oct 8, 2026 | 270.00 | 271.00 | 253.00 | 258.00 | 258.00 | -9.47% | 26,906,800 |
| Oct 7, 2026 | 287.00 | 295.00 | 282.00 | 285.00 | 285.00 | -1.04% | 14,675,000 |
| Oct 6, 2026 | 289.00 | 297.00 | 287.00 | 288.00 | 288.00 | -3.03% | 15,771,100 |
| Oct 5, 2026 | 295.00 | 302.00 | 287.00 | 297.00 | 297.00 | 2.06% | 21,909,600 |
| Oct 2, 2026 | 304.00 | 304.00 | 291.00 | 291.00 | 291.00 | -5.21% | 30,287,700 |
| Oct 1, 2026 | 286.00 | 307.00 | 280.00 | 307.00 | 307.00 | 7.34% | 22,089,000 |
| Sep 30, 2026 | 286.00 | 296.00 | 277.00 | 286.00 | 286.00 | 1.78% | 21,075,000 |
| Sep 29, 2026 | 289.00 | 289.00 | 275.00 | 281.00 | 281.00 | - | 12,907,400 |
| Sep 28, 2026 | 291.00 | 303.00 | 281.00 | 281.00 | 281.00 | -4.10% | 18,937,500 |
| Sep 25, 2026 | 284.00 | 297.00 | 282.00 | 293.00 | 293.00 | 1.74% | 20,949,300 |
| Sep 24, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 18.52% | 54,483,300 |
| Sep 18, 2026 | 241.00 | 251.00 | 240.00 | 243.00 | 243.00 | 2.10% | 41,001,000 |
| Sep 17, 2026 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 1.28% | 12,595,800 |
| Sep 16, 2026 | 235.00 | 237.00 | 232.00 | 235.00 | 235.00 | -6.37% | 17,809,800 |
| Sep 15, 2026 | 251.00 | 258.00 | 248.00 | 251.00 | 251.00 | 1.62% | 18,693,800 |
| Sep 14, 2026 | 248.00 | 251.00 | 239.00 | 247.00 | 247.00 | -0.80% | 17,035,500 |
| Sep 11, 2026 | 244.00 | 252.00 | 243.00 | 249.00 | 249.00 | -3.86% | 12,541,600 |
| Sep 10, 2026 | 248.00 | 259.00 | 246.00 | 259.00 | 259.00 | 3.19% | 13,659,000 |
| Sep 9, 2026 | 246.00 | 257.00 | 244.00 | 251.00 | 251.00 | 2.87% | 27,669,300 |
| Sep 8, 2026 | 261.00 | 264.00 | 244.00 | 244.00 | 244.00 | -9.96% | 34,515,000 |
| Sep 7, 2026 | 291.00 | 294.00 | 270.00 | 271.00 | 271.00 | -7.51% | 41,552,100 |
| Sep 4, 2026 | 309.00 | 315.00 | 291.00 | 293.00 | 293.00 | 5.02% | 59,535,900 |
| Sep 3, 2026 | 294.00 | 294.00 | 277.00 | 279.00 | 279.00 | -7.00% | 31,315,000 |
| Sep 2, 2026 | 312.00 | 313.00 | 295.00 | 300.00 | 300.00 | -7.98% | 45,273,600 |
| Sep 1, 2026 | 316.00 | 334.00 | 308.00 | 326.00 | 326.00 | 4.49% | 36,807,600 |
| Aug 31, 2026 | 319.00 | 324.00 | 309.00 | 312.00 | 312.00 | -9.83% | 38,783,500 |
| Aug 28, 2026 | 320.00 | 359.00 | 318.00 | 346.00 | 346.00 | 13.82% | 83,469,400 |
| Aug 27, 2026 | 303.00 | 309.00 | 296.00 | 304.00 | 304.00 | -1.94% | 29,967,100 |
| Aug 26, 2026 | 311.00 | 312.00 | 299.00 | 310.00 | 310.00 | -6.06% | 47,399,700 |
| Aug 25, 2026 | 302.00 | 341.00 | 298.00 | 330.00 | 330.00 | 8.20% | 82,174,900 |
| Aug 24, 2026 | 322.00 | 323.00 | 290.00 | 305.00 | 305.00 | -0.33% | 64,533,400 |
| Aug 21, 2026 | 289.00 | 310.00 | 282.00 | 306.00 | 306.00 | 20.95% | 92,834,200 |
| Aug 20, 2026 | 246.00 | 261.00 | 245.00 | 253.00 | 253.00 | 16.06% | 55,691,200 |
| Aug 19, 2026 | 238.00 | 239.00 | 216.00 | 218.00 | 218.00 | -4.39% | 18,808,900 |
| Aug 18, 2026 | 227.00 | 238.00 | 224.00 | 228.00 | 228.00 | 5.07% | 18,005,100 |
| 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 |