MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 492.00
-38.00 (-7.17%)
Oct 19, 2026, 12:42 PM JST
MetaReal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 512.00 | 523.00 | 490.00 | 492.00 | 492.00 | -7.17% | 71,200 |
| Oct 16, 2026 | 454.00 | 530.00 | 454.00 | 530.00 | 530.00 | 17.26% | 378,100 |
| Oct 15, 2026 | 473.00 | 473.00 | 452.00 | 452.00 | 452.00 | -5.83% | 67,900 |
| Oct 14, 2026 | 490.00 | 491.00 | 479.00 | 480.00 | 480.00 | -2.44% | 30,300 |
| Oct 13, 2026 | 489.00 | 496.00 | 476.00 | 492.00 | 492.00 | -1.01% | 42,400 |
| Oct 9, 2026 | 490.00 | 501.00 | 490.00 | 497.00 | 497.00 | 0.40% | 19,200 |
| Oct 8, 2026 | 501.00 | 501.00 | 490.00 | 495.00 | 495.00 | -1.20% | 22,600 |
| Oct 7, 2026 | 493.00 | 506.00 | 493.00 | 501.00 | 501.00 | 0.60% | 19,800 |
| Oct 6, 2026 | 510.00 | 514.00 | 495.00 | 498.00 | 498.00 | -3.30% | 57,900 |
| Oct 5, 2026 | 533.00 | 535.00 | 509.00 | 515.00 | 515.00 | -4.45% | 66,600 |
| Oct 2, 2026 | 545.00 | 545.00 | 530.00 | 539.00 | 539.00 | -2.53% | 35,800 |
| Oct 1, 2026 | 555.00 | 555.00 | 547.00 | 553.00 | 553.00 | 0.73% | 26,100 |
| Sep 30, 2026 | 540.00 | 553.00 | 536.00 | 549.00 | 549.00 | 1.86% | 38,700 |
| Sep 29, 2026 | 533.00 | 539.00 | 530.00 | 539.00 | 539.00 | 0.37% | 13,400 |
| Sep 28, 2026 | 537.00 | 537.00 | 532.00 | 537.00 | 537.00 | - | 16,300 |
| Sep 25, 2026 | 531.00 | 538.00 | 530.00 | 537.00 | 537.00 | 0.56% | 19,800 |
| Sep 24, 2026 | 534.00 | 536.00 | 524.00 | 534.00 | 534.00 | 2.30% | 33,800 |
| Sep 18, 2026 | 523.00 | 523.00 | 517.00 | 522.00 | 522.00 | -0.19% | 14,100 |
| Sep 17, 2026 | 514.00 | 525.00 | 513.00 | 523.00 | 523.00 | 1.75% | 27,400 |
| Sep 16, 2026 | 512.00 | 515.00 | 507.00 | 514.00 | 514.00 | - | 7,600 |
| Sep 15, 2026 | 506.00 | 516.00 | 505.00 | 514.00 | 514.00 | 0.98% | 12,600 |
| Sep 14, 2026 | 505.00 | 511.00 | 501.00 | 509.00 | 509.00 | 0.79% | 23,800 |
| Sep 11, 2026 | 517.00 | 517.00 | 505.00 | 505.00 | 505.00 | -2.13% | 21,100 |
| Sep 10, 2026 | 505.00 | 516.00 | 504.00 | 516.00 | 516.00 | 1.18% | 10,100 |
| Sep 9, 2026 | 511.00 | 519.00 | 508.00 | 510.00 | 510.00 | -0.39% | 14,500 |
| Sep 8, 2026 | 515.00 | 519.00 | 512.00 | 512.00 | 512.00 | -1.35% | 18,000 |
| Sep 7, 2026 | 537.00 | 537.00 | 516.00 | 519.00 | 519.00 | -3.35% | 43,500 |
| Sep 4, 2026 | 516.00 | 544.00 | 516.00 | 537.00 | 537.00 | 4.07% | 63,600 |
| Sep 3, 2026 | 510.00 | 517.00 | 510.00 | 516.00 | 516.00 | 1.18% | 10,700 |
| Sep 2, 2026 | 508.00 | 511.00 | 504.00 | 510.00 | 510.00 | -1.54% | 27,300 |
| Sep 1, 2026 | 514.00 | 518.00 | 510.00 | 518.00 | 518.00 | -0.77% | 20,700 |
| Aug 31, 2026 | 499.00 | 523.00 | 499.00 | 522.00 | 522.00 | 4.61% | 57,700 |
| Aug 28, 2026 | 495.00 | 499.00 | 490.00 | 499.00 | 499.00 | 1.01% | 18,800 |
| Aug 27, 2026 | 487.00 | 495.00 | 485.00 | 494.00 | 494.00 | 0.61% | 16,200 |
| Aug 26, 2026 | 484.00 | 492.00 | 484.00 | 491.00 | 491.00 | 1.66% | 25,500 |
| Aug 25, 2026 | 481.00 | 484.00 | 472.00 | 483.00 | 483.00 | 0.63% | 11,000 |
| Aug 24, 2026 | 478.00 | 484.00 | 473.00 | 480.00 | 480.00 | 0.42% | 20,400 |
| Aug 21, 2026 | 473.00 | 478.00 | 472.00 | 478.00 | 478.00 | 0.63% | 18,600 |
| Aug 20, 2026 | 461.00 | 479.00 | 461.00 | 475.00 | 475.00 | 2.81% | 26,900 |
| Aug 19, 2026 | 470.00 | 471.00 | 460.00 | 462.00 | 462.00 | -2.53% | 19,900 |
| Aug 18, 2026 | 483.00 | 487.00 | 468.00 | 474.00 | 474.00 | -1.86% | 36,000 |
| Aug 17, 2026 | 475.00 | 488.00 | 475.00 | 483.00 | 483.00 | 1.90% | 38,400 |
| Aug 14, 2026 | 468.00 | 478.00 | 468.00 | 474.00 | 474.00 | 1.07% | 32,600 |
| Aug 13, 2026 | 470.00 | 472.00 | 466.00 | 469.00 | 469.00 | -0.64% | 19,800 |
| Aug 12, 2026 | 457.00 | 477.00 | 457.00 | 472.00 | 472.00 | 3.28% | 40,800 |
| Aug 10, 2026 | 447.00 | 462.00 | 447.00 | 457.00 | 457.00 | 2.01% | 37,200 |
| Aug 7, 2026 | 447.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.88% | 21,400 |
| Aug 6, 2026 | 455.00 | 455.00 | 449.00 | 452.00 | 452.00 | -0.22% | 14,300 |
| Aug 5, 2026 | 446.00 | 456.00 | 446.00 | 453.00 | 453.00 | 1.57% | 22,100 |
| Aug 4, 2026 | 443.00 | 453.00 | 443.00 | 446.00 | 446.00 | -0.22% | 24,100 |