MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 611.00
-12.00 (-1.93%)
Aug 1, 2025, 3:30 PM JST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 661.00 | 680.00 | 639.00 | 679.00 | 679.00 | 3.66% | 342,200 |
| Jun 17, 2025 | 643.00 | 663.00 | 617.00 | 655.00 | 655.00 | 3.97% | 372,100 |
| Jun 16, 2025 | 672.00 | 672.00 | 628.00 | 630.00 | 630.00 | -7.62% | 480,400 |
| Jun 13, 2025 | 692.00 | 733.00 | 653.00 | 682.00 | 682.00 | 1.49% | 1,452,100 |
| Jun 12, 2025 | 580.00 | 672.00 | 580.00 | 672.00 | 672.00 | 17.48% | 1,781,600 |
| Jun 11, 2025 | 546.00 | 573.00 | 546.00 | 572.00 | 572.00 | 4.76% | 119,800 |
| Jun 10, 2025 | 541.00 | 559.00 | 541.00 | 546.00 | 546.00 | 1.30% | 107,000 |
| Jun 9, 2025 | 539.00 | 541.00 | 532.00 | 539.00 | 539.00 | 0.19% | 104,300 |
| Jun 6, 2025 | 563.00 | 575.00 | 533.00 | 538.00 | 538.00 | -4.10% | 170,000 |
| Jun 5, 2025 | 599.00 | 603.00 | 561.00 | 561.00 | 561.00 | -3.61% | 317,500 |
| Jun 4, 2025 | 558.00 | 602.00 | 550.00 | 582.00 | 582.00 | 9.60% | 723,700 |
| Jun 3, 2025 | 547.00 | 548.00 | 523.00 | 531.00 | 531.00 | -3.28% | 122,900 |
| Jun 2, 2025 | 535.00 | 560.00 | 530.00 | 549.00 | 549.00 | 1.10% | 67,900 |
| May 30, 2025 | 526.00 | 549.00 | 524.00 | 543.00 | 543.00 | 3.04% | 91,300 |
| May 29, 2025 | 529.00 | 533.00 | 525.00 | 527.00 | 527.00 | -0.57% | 49,700 |
| May 28, 2025 | 526.00 | 532.00 | 520.00 | 530.00 | 530.00 | 0.76% | 89,800 |
| May 27, 2025 | 514.00 | 529.00 | 511.00 | 526.00 | 526.00 | 2.53% | 43,900 |
| May 26, 2025 | 508.00 | 517.00 | 508.00 | 513.00 | 513.00 | 0.20% | 20,700 |
| May 23, 2025 | 516.00 | 517.00 | 507.00 | 512.00 | 512.00 | -0.39% | 46,900 |