MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 477.00
+1.00 (0.21%)
Apr 24, 2026, 9:11 AM JST
MetaReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 467.00 | 478.00 | 463.00 | 471.00 | - | 2.17% | 54,900 |
| Apr 22, 2026 | 470.00 | 471.00 | 461.00 | 461.00 | 461.00 | -2.33% | 50,000 |
| Apr 21, 2026 | 478.00 | 480.00 | 469.00 | 472.00 | 472.00 | -0.21% | 52,100 |
| Apr 20, 2026 | 465.00 | 482.00 | 465.00 | 473.00 | 473.00 | 1.72% | 77,000 |
| Apr 17, 2026 | 474.00 | 475.00 | 460.00 | 465.00 | 465.00 | -2.31% | 99,400 |
| Apr 16, 2026 | 492.00 | 497.00 | 472.00 | 476.00 | 476.00 | 1.71% | 216,100 |
| Apr 15, 2026 | 482.00 | 494.00 | 464.00 | 468.00 | 468.00 | -4.49% | 193,500 |
| Apr 14, 2026 | 511.00 | 518.00 | 483.00 | 490.00 | 490.00 | 2.73% | 208,300 |
| Apr 13, 2026 | 476.00 | 477.00 | 464.00 | 477.00 | 477.00 | -0.42% | 71,000 |
| Apr 10, 2026 | 486.00 | 488.00 | 478.00 | 479.00 | 479.00 | -2.44% | 55,900 |
| Apr 9, 2026 | 507.00 | 508.00 | 488.00 | 491.00 | 491.00 | -2.96% | 99,500 |
| Apr 8, 2026 | 527.00 | 527.00 | 494.00 | 506.00 | 506.00 | 5.86% | 371,300 |
| Apr 7, 2026 | 478.00 | 481.00 | 465.00 | 478.00 | 478.00 | -0.21% | 57,300 |
| Apr 6, 2026 | 472.00 | 479.00 | 468.00 | 479.00 | 479.00 | 2.35% | 28,800 |
| Apr 3, 2026 | 462.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.52% | 40,300 |
| Apr 2, 2026 | 466.00 | 473.00 | 455.00 | 461.00 | 461.00 | -1.07% | 26,900 |
| Apr 1, 2026 | 451.00 | 466.00 | 451.00 | 466.00 | 466.00 | 3.33% | 37,800 |
| Mar 31, 2026 | 447.00 | 455.00 | 440.00 | 451.00 | 451.00 | 1.58% | 21,700 |
| Mar 30, 2026 | 452.00 | 452.00 | 440.00 | 444.00 | 444.00 | -4.93% | 53,200 |
| Mar 27, 2026 | 454.00 | 471.00 | 454.00 | 467.00 | 467.00 | 2.64% | 45,400 |
| Mar 26, 2026 | 466.00 | 470.00 | 451.00 | 455.00 | 455.00 | -2.78% | 36,700 |
| Mar 25, 2026 | 460.00 | 471.00 | 460.00 | 468.00 | 468.00 | 1.08% | 41,300 |
| Mar 24, 2026 | 455.00 | 464.00 | 453.00 | 463.00 | 463.00 | 4.99% | 57,500 |
| Mar 23, 2026 | 454.00 | 454.00 | 439.00 | 441.00 | 441.00 | -5.77% | 79,200 |
| Mar 19, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | -2.30% | 58,300 |
| Mar 18, 2026 | 474.00 | 480.00 | 472.00 | 479.00 | 479.00 | 1.05% | 22,900 |
| Mar 17, 2026 | 470.00 | 478.00 | 470.00 | 474.00 | 474.00 | 0.85% | 41,700 |
| Mar 16, 2026 | 470.00 | 475.00 | 466.00 | 470.00 | 470.00 | -0.21% | 21,100 |
| Mar 13, 2026 | 477.00 | 479.00 | 470.00 | 471.00 | 471.00 | -2.48% | 65,500 |
| Mar 12, 2026 | 495.00 | 495.00 | 480.00 | 483.00 | 483.00 | -2.42% | 40,400 |
| Mar 11, 2026 | 502.00 | 504.00 | 495.00 | 495.00 | 495.00 | -0.60% | 39,600 |
| Mar 10, 2026 | 488.00 | 500.00 | 482.00 | 498.00 | 498.00 | 4.84% | 33,600 |
| Mar 9, 2026 | 476.00 | 482.00 | 460.00 | 475.00 | 475.00 | -4.04% | 95,500 |
| Mar 6, 2026 | 489.00 | 501.00 | 487.00 | 495.00 | 495.00 | -0.40% | 36,200 |
| Mar 5, 2026 | 489.00 | 505.00 | 484.00 | 497.00 | 497.00 | 5.07% | 82,700 |
| Mar 4, 2026 | 483.00 | 483.00 | 459.00 | 473.00 | 473.00 | -4.83% | 101,500 |
| Mar 3, 2026 | 504.00 | 512.00 | 494.00 | 497.00 | 497.00 | -1.39% | 50,000 |
| Mar 2, 2026 | 521.00 | 521.00 | 502.00 | 504.00 | 504.00 | -5.62% | 111,600 |
| Feb 27, 2026 | 525.00 | 537.00 | 521.00 | 534.00 | 534.00 | 2.50% | 93,300 |
| Feb 26, 2026 | 509.00 | 525.00 | 508.00 | 521.00 | 521.00 | 1.76% | 49,800 |
| Feb 25, 2026 | 500.00 | 516.00 | 500.00 | 512.00 | 512.00 | 2.40% | 54,800 |
| Feb 24, 2026 | 501.00 | 506.00 | 488.00 | 500.00 | 500.00 | -0.20% | 102,300 |
| Feb 20, 2026 | 522.00 | 524.00 | 501.00 | 501.00 | 501.00 | -4.02% | 70,400 |
| Feb 19, 2026 | 535.00 | 535.00 | 521.00 | 522.00 | 522.00 | -2.43% | 50,100 |
| Feb 18, 2026 | 547.00 | 547.00 | 530.00 | 535.00 | 535.00 | -1.11% | 64,500 |
| Feb 17, 2026 | 519.00 | 545.00 | 519.00 | 541.00 | 541.00 | 4.24% | 115,000 |
| Feb 16, 2026 | 528.00 | 539.00 | 518.00 | 519.00 | 519.00 | -0.95% | 66,600 |
| Feb 13, 2026 | 541.00 | 542.00 | 523.00 | 524.00 | 524.00 | -3.50% | 81,500 |
| Feb 12, 2026 | 555.00 | 565.00 | 538.00 | 543.00 | 543.00 | -2.16% | 147,200 |
| Feb 10, 2026 | 555.00 | 560.00 | 548.00 | 555.00 | 555.00 | - | 67,700 |