Metalart Corporation (TYO:5644)
Japan · Delayed Price · Currency is JPY 5,690.00
-40.00 (-0.70%)
Jan 23, 2026, 3:30 PM JST
Metalart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.70% | 6,600 |
| Jan 22, 2026 | 5,670.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 2.87% | 8,700 |
| Jan 21, 2026 | 5,590.00 | 5,680.00 | 5,410.00 | 5,570.00 | 5,570.00 | -0.89% | 9,900 |
| Jan 20, 2026 | 5,670.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,620.00 | -0.88% | 8,900 |
| Jan 19, 2026 | 5,690.00 | 5,800.00 | 5,560.00 | 5,670.00 | 5,670.00 | 0.89% | 9,500 |
| Jan 16, 2026 | 5,540.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,620.00 | 2.18% | 8,300 |
| Jan 15, 2026 | 5,400.00 | 5,530.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.85% | 8,100 |
| Jan 14, 2026 | 5,320.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | 1.69% | 4,700 |
| Jan 13, 2026 | 5,340.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 1.14% | 4,500 |
| Jan 9, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.77% | 7,700 |
| Jan 8, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.38% | 8,600 |
| Jan 7, 2026 | 5,120.00 | 5,260.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2.55% | 4,900 |
| Jan 6, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.30% | 4,400 |
| Jan 5, 2026 | 5,060.00 | 5,230.00 | 5,010.00 | 5,220.00 | 5,220.00 | 2.96% | 13,300 |
| Dec 30, 2025 | 5,060.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.80% | 4,400 |
| Dec 29, 2025 | 4,990.00 | 5,140.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.80% | 7,600 |
| Dec 26, 2025 | 5,020.00 | 5,030.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.80% | 3,700 |
| Dec 25, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.40% | 3,100 |
| Dec 24, 2025 | 5,020.00 | 5,030.00 | 4,995.00 | 5,010.00 | 5,010.00 | - | 2,800 |
| Dec 23, 2025 | 5,000.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 1,800 |
| Dec 22, 2025 | 5,030.00 | 5,040.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 3,400 |
| Dec 19, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.50% | 1,000 |
| Dec 18, 2025 | 5,040.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,995.00 | -0.89% | 2,000 |
| Dec 17, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 2,600 |
| Dec 16, 2025 | 5,040.00 | 5,040.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.79% | 9,400 |
| Dec 15, 2025 | 5,040.00 | 5,040.00 | 5,020.00 | 5,040.00 | 5,040.00 | - | 700 |
| Dec 12, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1.31% | 5,000 |
| Dec 11, 2025 | 4,980.00 | 5,020.00 | 4,945.00 | 4,975.00 | 4,975.00 | - | 10,000 |
| Dec 10, 2025 | 4,960.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,975.00 | -0.90% | 3,600 |
| Dec 9, 2025 | 4,945.00 | 5,020.00 | 4,910.00 | 5,020.00 | 5,020.00 | 1.52% | 9,600 |
| Dec 8, 2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.80% | 3,500 |
| Dec 5, 2025 | 5,100.00 | 5,100.00 | 4,945.00 | 4,985.00 | 4,985.00 | -3.20% | 9,200 |
| Dec 4, 2025 | 5,100.00 | 5,170.00 | 4,995.00 | 5,150.00 | 5,150.00 | 2.18% | 4,400 |
| Dec 3, 2025 | 5,080.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.40% | 3,300 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.94% | 5,900 |
| Dec 1, 2025 | 5,120.00 | 5,250.00 | 5,120.00 | 5,160.00 | 5,160.00 | 1.57% | 11,300 |
| Nov 28, 2025 | 4,995.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.60% | 2,700 |
| Nov 27, 2025 | 4,950.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.30% | 600 |
| Nov 26, 2025 | 5,060.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.70% | 4,600 |
| Nov 25, 2025 | 5,020.00 | 5,120.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.40% | 14,000 |
| Nov 21, 2025 | 4,855.00 | 5,000.00 | 4,780.00 | 5,000.00 | 5,000.00 | 1.52% | 11,700 |
| Nov 20, 2025 | 4,480.00 | 5,100.00 | 4,480.00 | 4,925.00 | 4,925.00 | 9.93% | 28,900 |
| Nov 19, 2025 | 4,445.00 | 4,515.00 | 4,325.00 | 4,480.00 | 4,480.00 | 0.11% | 8,500 |
| Nov 18, 2025 | 4,445.00 | 4,520.00 | 4,310.00 | 4,475.00 | 4,475.00 | 0.56% | 15,000 |
| Nov 17, 2025 | 4,340.00 | 4,505.00 | 4,250.00 | 4,450.00 | 4,450.00 | 0.91% | 12,100 |
| Nov 14, 2025 | 4,405.00 | 4,475.00 | 4,395.00 | 4,410.00 | 4,410.00 | -1.23% | 6,200 |
| Nov 13, 2025 | 4,480.00 | 4,535.00 | 4,465.00 | 4,465.00 | 4,465.00 | -1.76% | 6,300 |
| Nov 12, 2025 | 4,470.00 | 4,560.00 | 4,335.00 | 4,545.00 | 4,545.00 | 0.11% | 15,600 |
| Nov 11, 2025 | 4,105.00 | 4,550.00 | 4,100.00 | 4,540.00 | 4,540.00 | 8.74% | 30,200 |
| Nov 10, 2025 | 4,200.00 | 4,200.00 | 4,035.00 | 4,175.00 | 4,175.00 | -0.24% | 4,700 |