MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 601.00
-1.00 (-0.17%)
Aug 29, 2025, 3:30 PM JST
MetaReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 601.00 | 610.00 | 599.00 | 601.00 | 601.00 | -0.17% | 30,500 |
| Aug 28, 2025 | 599.00 | 603.00 | 595.00 | 602.00 | 602.00 | 0.33% | 40,700 |
| Aug 27, 2025 | 608.00 | 609.00 | 598.00 | 600.00 | 600.00 | -2.12% | 69,400 |
| Aug 26, 2025 | 628.00 | 629.00 | 611.00 | 613.00 | 613.00 | -3.01% | 87,700 |
| Aug 25, 2025 | 636.00 | 640.00 | 626.00 | 632.00 | 632.00 | - | 75,100 |
| Aug 22, 2025 | 640.00 | 657.00 | 630.00 | 632.00 | 632.00 | -1.40% | 83,300 |
| Aug 21, 2025 | 649.00 | 660.00 | 641.00 | 641.00 | 641.00 | -0.77% | 103,300 |
| Aug 20, 2025 | 650.00 | 667.00 | 643.00 | 646.00 | 646.00 | -1.37% | 83,600 |
| Aug 19, 2025 | 652.00 | 662.00 | 635.00 | 655.00 | 655.00 | 0.77% | 94,500 |
| Aug 18, 2025 | 632.00 | 654.00 | 632.00 | 650.00 | 650.00 | 2.52% | 88,600 |
| Aug 15, 2025 | 640.00 | 649.00 | 634.00 | 634.00 | 634.00 | -1.86% | 54,000 |
| Aug 14, 2025 | 639.00 | 651.00 | 633.00 | 646.00 | 646.00 | 1.57% | 69,300 |
| Aug 13, 2025 | 641.00 | 643.00 | 636.00 | 636.00 | 636.00 | -1.40% | 46,100 |
| Aug 12, 2025 | 649.00 | 649.00 | 636.00 | 645.00 | 645.00 | 0.31% | 49,600 |
| Aug 8, 2025 | 661.00 | 661.00 | 643.00 | 643.00 | 643.00 | -2.13% | 60,000 |
| Aug 7, 2025 | 650.00 | 665.00 | 646.00 | 657.00 | 657.00 | 1.39% | 95,100 |
| Aug 6, 2025 | 654.00 | 654.00 | 642.00 | 648.00 | 648.00 | 0.15% | 57,900 |
| Aug 5, 2025 | 625.00 | 648.00 | 624.00 | 647.00 | 647.00 | 4.02% | 110,000 |
| Aug 4, 2025 | 602.00 | 622.00 | 601.00 | 622.00 | 622.00 | 1.80% | 50,100 |
| Aug 1, 2025 | 621.00 | 621.00 | 611.00 | 611.00 | 611.00 | -1.93% | 45,900 |
| Jul 31, 2025 | 614.00 | 625.00 | 612.00 | 623.00 | 623.00 | 1.80% | 63,700 |
| Jul 30, 2025 | 596.00 | 612.00 | 596.00 | 612.00 | 612.00 | 3.20% | 74,600 |
| Jul 29, 2025 | 608.00 | 608.00 | 593.00 | 593.00 | 593.00 | -2.63% | 74,900 |
| Jul 28, 2025 | 601.00 | 612.00 | 594.00 | 609.00 | 609.00 | 0.66% | 61,600 |
| Jul 25, 2025 | 610.00 | 617.00 | 601.00 | 605.00 | 605.00 | - | 73,800 |
| Jul 24, 2025 | 609.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.17% | 61,200 |
| Jul 23, 2025 | 595.00 | 611.00 | 595.00 | 606.00 | 606.00 | 1.34% | 44,700 |
| Jul 22, 2025 | 608.00 | 618.00 | 595.00 | 598.00 | 598.00 | -0.83% | 93,700 |
| Jul 18, 2025 | 626.00 | 634.00 | 602.00 | 603.00 | 603.00 | -3.52% | 117,000 |
| Jul 17, 2025 | 599.00 | 640.00 | 599.00 | 625.00 | 625.00 | 5.93% | 211,800 |
| Jul 16, 2025 | 587.00 | 622.00 | 580.00 | 590.00 | 590.00 | -11.01% | 438,300 |
| Jul 15, 2025 | 671.00 | 679.00 | 653.00 | 663.00 | 663.00 | - | 191,200 |
| Jul 14, 2025 | 664.00 | 670.00 | 658.00 | 663.00 | 663.00 | 0.15% | 76,100 |
| Jul 11, 2025 | 667.00 | 678.00 | 661.00 | 662.00 | 662.00 | -0.75% | 153,100 |
| Jul 10, 2025 | 668.00 | 671.00 | 652.00 | 667.00 | 667.00 | -0.60% | 120,000 |
| Jul 9, 2025 | 658.00 | 673.00 | 651.00 | 671.00 | 671.00 | 3.07% | 110,500 |
| Jul 8, 2025 | 640.00 | 656.00 | 630.00 | 651.00 | 651.00 | 0.77% | 84,300 |
| Jul 7, 2025 | 650.00 | 661.00 | 637.00 | 646.00 | 646.00 | 0.16% | 134,700 |
| Jul 4, 2025 | 652.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.62% | 89,200 |
| Jul 3, 2025 | 662.00 | 662.00 | 638.00 | 649.00 | 649.00 | -2.26% | 195,300 |
| Jul 2, 2025 | 678.00 | 685.00 | 660.00 | 664.00 | 664.00 | -3.49% | 176,800 |
| Jul 1, 2025 | 680.00 | 706.00 | 670.00 | 688.00 | 688.00 | 4.24% | 445,200 |
| Jun 30, 2025 | 646.00 | 673.00 | 646.00 | 660.00 | 660.00 | 1.85% | 118,100 |
| Jun 27, 2025 | 652.00 | 664.00 | 644.00 | 648.00 | 648.00 | -0.61% | 181,700 |
| Jun 26, 2025 | 691.00 | 706.00 | 652.00 | 652.00 | 652.00 | -4.26% | 253,400 |
| Jun 25, 2025 | 701.00 | 702.00 | 673.00 | 681.00 | 681.00 | -3.27% | 156,900 |
| Jun 24, 2025 | 676.00 | 704.00 | 669.00 | 704.00 | 704.00 | 5.07% | 256,900 |
| Jun 23, 2025 | 678.00 | 682.00 | 658.00 | 670.00 | 670.00 | -2.62% | 302,200 |
| Jun 20, 2025 | 704.00 | 744.00 | 686.00 | 688.00 | 688.00 | 0.58% | 944,000 |
| Jun 19, 2025 | 703.00 | 709.00 | 672.00 | 684.00 | 684.00 | 0.74% | 429,800 |