MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 512.00
-7.00 (-1.35%)
Sep 8, 2026, 3:30 PM JST
MetaReal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 440.00 | 449.00 | 433.00 | 447.00 | 447.00 | 0.45% | 36,400 |
| Jul 31, 2026 | 436.00 | 446.00 | 432.00 | 445.00 | 445.00 | 3.25% | 33,200 |
| Jul 30, 2026 | 425.00 | 436.00 | 418.00 | 431.00 | 431.00 | 2.62% | 35,700 |
| Jul 29, 2026 | 437.00 | 437.00 | 419.00 | 420.00 | 420.00 | -2.10% | 56,800 |
| Jul 28, 2026 | 443.00 | 443.00 | 427.00 | 429.00 | 429.00 | -3.81% | 51,900 |
| Jul 27, 2026 | 439.00 | 446.00 | 436.00 | 446.00 | 446.00 | 2.29% | 38,500 |
| Jul 24, 2026 | 437.00 | 438.00 | 433.00 | 436.00 | 436.00 | -0.68% | 28,800 |
| Jul 23, 2026 | 444.00 | 446.00 | 435.00 | 439.00 | 439.00 | -1.79% | 89,300 |
| Jul 22, 2026 | 454.00 | 454.00 | 442.00 | 447.00 | 447.00 | -0.89% | 48,500 |
| Jul 21, 2026 | 450.00 | 455.00 | 446.00 | 451.00 | 451.00 | 1.35% | 55,000 |
| Jul 17, 2026 | 471.00 | 471.00 | 444.00 | 445.00 | 445.00 | -10.10% | 183,500 |
| Jul 16, 2026 | 505.00 | 515.00 | 491.00 | 495.00 | 495.00 | -14.95% | 152,800 |
| Jul 15, 2026 | 565.00 | 583.00 | 561.00 | 582.00 | 582.00 | 4.30% | 168,300 |
| Jul 14, 2026 | 566.00 | 566.00 | 550.00 | 558.00 | 558.00 | -1.41% | 31,500 |
| Jul 13, 2026 | 560.00 | 568.00 | 552.00 | 566.00 | 566.00 | 1.25% | 39,600 |
| Jul 10, 2026 | 546.00 | 570.00 | 546.00 | 559.00 | 559.00 | 2.57% | 68,900 |
| Jul 9, 2026 | 541.00 | 546.00 | 539.00 | 545.00 | 545.00 | 1.87% | 16,800 |
| Jul 8, 2026 | 533.00 | 539.00 | 532.00 | 535.00 | 535.00 | -0.74% | 32,900 |
| Jul 7, 2026 | 548.00 | 548.00 | 537.00 | 539.00 | 539.00 | -1.46% | 15,200 |
| Jul 6, 2026 | 549.00 | 551.00 | 539.00 | 547.00 | 547.00 | 0.37% | 47,500 |
| Jul 3, 2026 | 545.00 | 545.00 | 536.00 | 545.00 | 545.00 | - | 26,300 |
| Jul 2, 2026 | 527.00 | 545.00 | 523.00 | 545.00 | 545.00 | 3.22% | 48,800 |
| Jul 1, 2026 | 523.00 | 529.00 | 521.00 | 528.00 | 528.00 | 0.19% | 13,200 |
| Jun 30, 2026 | 535.00 | 537.00 | 519.00 | 527.00 | 527.00 | -1.86% | 26,700 |
| Jun 29, 2026 | 534.00 | 547.00 | 530.00 | 537.00 | 537.00 | 1.90% | 56,400 |