Metalart Corporation (TYO:5644)
Japan · Delayed Price · Currency is JPY 5,230.00
+200.00 (3.98%)
Mar 10, 2026, 11:16 AM JST
Metalart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,965.00 | 5,150.00 | 4,865.00 | 5,030.00 | 5,030.00 | -4.19% | 9,600 |
| Mar 6, 2026 | 5,240.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,250.00 | -0.94% | 1,700 |
| Mar 5, 2026 | 5,430.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5.37% | 2,300 |
| Mar 4, 2026 | 5,120.00 | 5,200.00 | 4,975.00 | 5,030.00 | 5,030.00 | -6.51% | 7,500 |
| Mar 3, 2026 | 5,580.00 | 5,580.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.76% | 6,300 |
| Mar 2, 2026 | 5,580.00 | 5,610.00 | 5,420.00 | 5,590.00 | 5,590.00 | - | 6,100 |
| Feb 27, 2026 | 5,500.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.64% | 4,600 |
| Feb 26, 2026 | 5,540.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.36% | 2,400 |
| Feb 25, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.26% | 5,800 |
| Feb 24, 2026 | 5,550.00 | 5,570.00 | 5,430.00 | 5,550.00 | 5,550.00 | 1.28% | 6,000 |
| Feb 20, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.08% | 5,900 |
| Feb 19, 2026 | 5,580.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.54% | 1,100 |
| Feb 18, 2026 | 5,540.00 | 5,640.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.36% | 2,800 |
| Feb 17, 2026 | 5,640.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 2,400 |
| Feb 16, 2026 | 5,610.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.71% | 4,700 |
| Feb 13, 2026 | 5,960.00 | 5,960.00 | 5,600.00 | 5,610.00 | 5,610.00 | -5.87% | 9,800 |
| Feb 12, 2026 | 5,770.00 | 6,050.00 | 5,510.00 | 5,960.00 | 5,960.00 | 4.01% | 17,800 |
| Feb 10, 2026 | 5,640.00 | 5,740.00 | 5,570.00 | 5,730.00 | 5,730.00 | 1.96% | 2,600 |
| Feb 9, 2026 | 5,630.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.54% | 3,000 |
| Feb 6, 2026 | 5,600.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,590.00 | - | 5,100 |
| Feb 5, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 1,700 |
| Feb 4, 2026 | 5,380.00 | 5,590.00 | 5,360.00 | 5,590.00 | 5,590.00 | 3.90% | 8,900 |
| Feb 3, 2026 | 5,280.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,380.00 | 3.86% | 3,000 |
| Feb 2, 2026 | 5,340.00 | 5,430.00 | 5,160.00 | 5,180.00 | 5,180.00 | -3.72% | 8,500 |
| Jan 30, 2026 | 5,410.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,380.00 | -1.47% | 10,700 |
| Jan 29, 2026 | 5,510.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.44% | 3,300 |
| Jan 28, 2026 | 5,560.00 | 5,560.00 | 5,470.00 | 5,540.00 | 5,540.00 | -1.60% | 3,500 |
| Jan 27, 2026 | 5,600.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.54% | 3,000 |
| Jan 26, 2026 | 5,690.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.58% | 9,200 |
| 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 |