Metalart Corporation (TYO:5644)
Japan · Delayed Price · Currency is JPY 7,280.00
-30.00 (-0.41%)
Oct 8, 2026, 9:00 AM JST
Metalart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | - | -0.27% | 1,700 |
| Oct 7, 2026 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | - | -0.14% | 500 |
| Oct 6, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.27% | 100 |
| Oct 5, 2026 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 1,000 |
| Oct 2, 2026 | 7,300.00 | 7,370.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1,100 |
| Oct 1, 2026 | 7,270.00 | 7,330.00 | 7,270.00 | 7,300.00 | 7,300.00 | 0.27% | 2,800 |
| Sep 30, 2026 | 7,300.00 | 7,300.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.27% | 1,100 |
| Sep 29, 2026 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | 1.39% | 400 |
| Sep 28, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,200.00 | - | 2,500 |
| Sep 25, 2026 | 7,250.00 | 7,300.00 | 7,250.00 | 7,280.00 | 7,200.00 | 0.55% | 1,800 |
| Sep 24, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,240.00 | 7,160.44 | -0.41% | 700 |
| Sep 18, 2026 | 7,250.00 | 7,280.00 | 7,250.00 | 7,270.00 | 7,190.11 | - | 600 |
| Sep 17, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,190.11 | - | 100 |
| Sep 16, 2026 | 7,210.00 | 7,350.00 | 7,210.00 | 7,270.00 | 7,190.11 | 0.55% | 3,700 |
| Sep 15, 2026 | 7,250.00 | 7,300.00 | 7,230.00 | 7,230.00 | 7,150.55 | 0.14% | 4,600 |
| Sep 14, 2026 | 7,210.00 | 7,280.00 | 7,210.00 | 7,220.00 | 7,140.66 | 0.28% | 4,100 |
| Sep 11, 2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,120.88 | -0.28% | 4,100 |
| Sep 10, 2026 | 7,250.00 | 7,270.00 | 7,200.00 | 7,220.00 | 7,140.66 | - | 6,100 |
| Sep 9, 2026 | 7,300.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,140.66 | -0.14% | 3,500 |
| Sep 8, 2026 | 7,280.00 | 7,310.00 | 7,220.00 | 7,230.00 | 7,150.55 | -0.69% | 8,600 |
| Sep 7, 2026 | 7,330.00 | 7,400.00 | 7,280.00 | 7,280.00 | 7,200.00 | -0.82% | 5,100 |
| Sep 4, 2026 | 7,350.00 | 7,430.00 | 7,320.00 | 7,340.00 | 7,259.34 | -0.14% | 3,200 |
| Sep 3, 2026 | 7,360.00 | 7,420.00 | 7,350.00 | 7,350.00 | 7,269.23 | -0.14% | 3,200 |
| Sep 2, 2026 | 7,500.00 | 7,600.00 | 7,360.00 | 7,360.00 | 7,279.12 | -2.77% | 6,500 |
| Sep 1, 2026 | 7,520.00 | 7,590.00 | 7,520.00 | 7,570.00 | 7,486.81 | 0.66% | 4,100 |
| Aug 31, 2026 | 7,400.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,437.36 | 0.27% | 6,100 |
| Aug 28, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,417.58 | 0.27% | 300 |
| Aug 27, 2026 | 7,370.00 | 7,520.00 | 7,370.00 | 7,480.00 | 7,397.80 | 0.27% | 1,500 |
| Aug 26, 2026 | 7,540.00 | 7,560.00 | 7,380.00 | 7,460.00 | 7,378.02 | 0.95% | 3,700 |
| Aug 25, 2026 | 7,440.00 | 7,530.00 | 7,390.00 | 7,390.00 | 7,308.79 | -0.67% | 3,500 |
| Aug 24, 2026 | 7,590.00 | 7,590.00 | 7,440.00 | 7,440.00 | 7,358.24 | -0.27% | 1,300 |
| Aug 21, 2026 | 7,320.00 | 7,460.00 | 7,300.00 | 7,460.00 | 7,378.02 | 1.63% | 5,400 |
| Aug 19, 2026 | 7,560.00 | 7,560.00 | 7,320.00 | 7,340.00 | 7,259.34 | -4.05% | 6,500 |
| Aug 18, 2026 | 7,680.00 | 7,700.00 | 7,520.00 | 7,650.00 | 7,565.93 | -0.13% | 2,700 |
| Aug 17, 2026 | 7,520.00 | 7,700.00 | 7,520.00 | 7,660.00 | 7,575.82 | 3.65% | 7,300 |
| Aug 14, 2026 | 7,260.00 | 7,460.00 | 7,250.00 | 7,390.00 | 7,308.79 | 3.65% | 5,600 |
| Aug 13, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,051.65 | 0.42% | 100 |
| Aug 12, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,021.98 | -1.11% | 6,800 |
| Aug 10, 2026 | 7,210.00 | 7,270.00 | 7,120.00 | 7,180.00 | 7,101.10 | -0.42% | 8,300 |
| Aug 7, 2026 | 7,030.00 | 7,320.00 | 7,030.00 | 7,210.00 | 7,130.77 | 2.56% | 9,100 |
| Aug 6, 2026 | 7,220.00 | 7,350.00 | 7,030.00 | 7,030.00 | 6,952.75 | -1.40% | 38,400 |
| Aug 5, 2026 | 7,200.00 | 7,220.00 | 7,130.00 | 7,130.00 | 7,051.65 | -0.42% | 6,300 |
| Aug 4, 2026 | 7,240.00 | 7,290.00 | 7,120.00 | 7,160.00 | 7,081.32 | -0.97% | 8,300 |
| Aug 3, 2026 | 7,200.00 | 7,450.00 | 7,000.00 | 7,230.00 | 7,150.55 | -0.28% | 14,900 |
| Jul 31, 2026 | 7,210.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,170.33 | 1.83% | 28,600 |
| Jul 30, 2026 | 7,610.00 | 7,610.00 | 7,060.00 | 7,120.00 | 7,041.76 | -6.68% | 104,600 |
| Jul 29, 2026 | 7,640.00 | 7,670.00 | 7,600.00 | 7,630.00 | 7,546.15 | -0.52% | 22,700 |
| Jul 28, 2026 | 7,720.00 | 7,730.00 | 7,650.00 | 7,670.00 | 7,585.71 | -0.65% | 28,200 |
| Jul 27, 2026 | 7,700.00 | 7,740.00 | 7,700.00 | 7,720.00 | 7,635.16 | 0.26% | 18,100 |
| Jul 24, 2026 | 7,710.00 | 7,710.00 | 7,680.00 | 7,700.00 | 7,615.38 | -0.13% | 19,000 |