Metaplanet Inc. (TYO:3350)
Japan · Delayed Price · Currency is JPY 271.00
-22.00 (-7.51%)
Sep 7, 2026, 3:30 PM JST
Metaplanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 291.00 | 294.00 | 270.00 | 271.00 | 271.00 | -7.51% | 37,976,900 |
| 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 |
| 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 |