Metalart Corporation (TYO:5644)
Japan · Delayed Price · Currency is JPY 7,480.00
+20.00 (0.27%)
Aug 27, 2026, 3:30 PM JST
Metalart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7,370.00 | 7,520.00 | 7,370.00 | 7,480.00 | 7,480.00 | 0.27% | 1,500 |
| Aug 26, 2026 | 7,540.00 | 7,560.00 | 7,380.00 | 7,460.00 | 7,460.00 | 0.95% | 3,700 |
| Aug 25, 2026 | 7,440.00 | 7,530.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.67% | 3,500 |
| Aug 24, 2026 | 7,590.00 | 7,590.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.27% | 1,300 |
| Aug 21, 2026 | 7,320.00 | 7,460.00 | 7,300.00 | 7,460.00 | 7,460.00 | 1.63% | 5,400 |
| Aug 19, 2026 | 7,560.00 | 7,560.00 | 7,320.00 | 7,340.00 | 7,340.00 | -4.05% | 6,500 |
| Aug 18, 2026 | 7,680.00 | 7,700.00 | 7,520.00 | 7,650.00 | 7,650.00 | -0.13% | 2,700 |
| Aug 17, 2026 | 7,520.00 | 7,700.00 | 7,520.00 | 7,660.00 | 7,660.00 | 3.65% | 7,300 |
| Aug 14, 2026 | 7,260.00 | 7,460.00 | 7,250.00 | 7,390.00 | 7,390.00 | 3.65% | 5,600 |
| Aug 13, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.42% | 100 |
| Aug 12, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.11% | 6,800 |
| Aug 10, 2026 | 7,210.00 | 7,270.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.42% | 8,300 |
| Aug 7, 2026 | 7,030.00 | 7,320.00 | 7,030.00 | 7,210.00 | 7,210.00 | 2.56% | 9,100 |
| Aug 6, 2026 | 7,220.00 | 7,350.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.40% | 38,400 |
| Aug 5, 2026 | 7,200.00 | 7,220.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.42% | 6,300 |
| Aug 4, 2026 | 7,240.00 | 7,290.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.97% | 8,300 |
| Aug 3, 2026 | 7,200.00 | 7,450.00 | 7,000.00 | 7,230.00 | 7,230.00 | -0.28% | 14,900 |
| Jul 31, 2026 | 7,210.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,250.00 | 1.83% | 28,600 |
| Jul 30, 2026 | 7,610.00 | 7,610.00 | 7,060.00 | 7,120.00 | 7,120.00 | -6.68% | 104,600 |
| Jul 29, 2026 | 7,640.00 | 7,670.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.52% | 22,700 |
| Jul 28, 2026 | 7,720.00 | 7,730.00 | 7,650.00 | 7,670.00 | 7,670.00 | -0.65% | 28,200 |
| Jul 27, 2026 | 7,700.00 | 7,740.00 | 7,700.00 | 7,720.00 | 7,720.00 | 0.26% | 18,100 |
| Jul 24, 2026 | 7,710.00 | 7,710.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.13% | 19,000 |
| Jul 23, 2026 | 7,710.00 | 7,730.00 | 7,700.00 | 7,710.00 | 7,710.00 | - | 24,800 |
| Jul 22, 2026 | 7,700.00 | 7,730.00 | 7,700.00 | 7,710.00 | 7,710.00 | - | 16,300 |
| Jul 21, 2026 | 7,710.00 | 7,720.00 | 7,690.00 | 7,710.00 | 7,710.00 | -0.13% | 39,300 |
| Jul 17, 2026 | 7,720.00 | 7,730.00 | 7,710.00 | 7,720.00 | 7,720.00 | -0.13% | 102,400 |
| Jul 16, 2026 | 7,720.00 | 7,740.00 | 7,720.00 | 7,730.00 | 7,730.00 | 0.13% | 16,700 |
| Jul 15, 2026 | 7,720.00 | 7,730.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 7,300 |
| Jul 14, 2026 | 7,720.00 | 7,740.00 | 7,710.00 | 7,720.00 | 7,720.00 | - | 21,400 |
| Jul 13, 2026 | 7,620.00 | 7,750.00 | 7,620.00 | 7,720.00 | 7,720.00 | 1.18% | 81,900 |
| Jul 10, 2026 | 7,650.00 | 7,650.00 | 7,620.00 | 7,630.00 | 7,630.00 | -0.26% | 7,300 |
| Jul 9, 2026 | 7,650.00 | 7,660.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.13% | 25,700 |
| Jul 8, 2026 | 7,650.00 | 7,660.00 | 7,640.00 | 7,660.00 | 7,660.00 | 0.13% | 5,700 |
| Jul 7, 2026 | 7,640.00 | 7,660.00 | 7,610.00 | 7,650.00 | 7,650.00 | 0.26% | 28,300 |
| Jul 6, 2026 | 7,630.00 | 7,670.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.13% | 20,400 |
| Jul 3, 2026 | 7,630.00 | 7,660.00 | 7,590.00 | 7,640.00 | 7,640.00 | - | 28,900 |
| Jul 2, 2026 | 7,640.00 | 7,680.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.13% | 18,800 |
| Jul 1, 2026 | 7,620.00 | 7,650.00 | 7,620.00 | 7,630.00 | 7,630.00 | 0.13% | 11,600 |
| Jun 30, 2026 | 7,610.00 | 7,630.00 | 7,610.00 | 7,620.00 | 7,620.00 | 0.13% | 15,600 |
| Jun 29, 2026 | 7,610.00 | 7,620.00 | 7,600.00 | 7,610.00 | 7,610.00 | 0.13% | 15,300 |
| Jun 26, 2026 | 7,600.00 | 7,620.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.13% | 20,800 |
| Jun 25, 2026 | 7,490.00 | 7,610.00 | 7,460.00 | 7,610.00 | 7,610.00 | 1.47% | 90,900 |
| Jun 24, 2026 | 7,520.00 | 7,530.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.92% | 14,500 |
| Jun 23, 2026 | 7,590.00 | 7,600.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.26% | 51,500 |
| Jun 22, 2026 | 7,590.00 | 7,610.00 | 7,590.00 | 7,590.00 | 7,590.00 | - | 81,900 |
| Jun 19, 2026 | 7,600.00 | 7,610.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.26% | 54,900 |
| Jun 18, 2026 | 7,620.00 | 7,620.00 | 7,600.00 | 7,610.00 | 7,610.00 | -0.13% | 92,600 |
| Jun 17, 2026 | 7,640.00 | 7,640.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.13% | 23,800 |
| Jun 16, 2026 | 7,610.00 | 7,640.00 | 7,610.00 | 7,630.00 | 7,630.00 | 0.26% | 72,300 |