MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 431.00
+11.00 (2.62%)
Jul 30, 2026, 3:30 PM JST
MetaReal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 541.00 | 543.00 | 523.00 | 527.00 | 527.00 | -2.95% | 28,900 |
| Jun 25, 2026 | 538.00 | 546.00 | 534.00 | 543.00 | 543.00 | 2.07% | 37,700 |
| Jun 24, 2026 | 531.00 | 539.00 | 530.00 | 532.00 | 532.00 | -0.93% | 52,500 |
| Jun 23, 2026 | 552.00 | 555.00 | 537.00 | 537.00 | 537.00 | -2.36% | 41,900 |
| Jun 22, 2026 | 546.00 | 558.00 | 543.00 | 550.00 | 550.00 | - | 56,200 |
| Jun 19, 2026 | 551.00 | 552.00 | 544.00 | 550.00 | 550.00 | -0.18% | 70,200 |
| Jun 18, 2026 | 529.00 | 556.00 | 527.00 | 551.00 | 551.00 | 4.55% | 123,000 |
| Jun 17, 2026 | 495.00 | 528.00 | 495.00 | 527.00 | 527.00 | 5.82% | 57,200 |
| Jun 16, 2026 | 500.00 | 505.00 | 495.00 | 498.00 | 498.00 | -0.80% | 27,600 |
| Jun 15, 2026 | 511.00 | 524.00 | 502.00 | 502.00 | 502.00 | 0.20% | 26,500 |
| Jun 12, 2026 | 512.00 | 516.00 | 498.00 | 501.00 | 501.00 | -0.99% | 40,300 |
| Jun 11, 2026 | 515.00 | 515.00 | 495.00 | 506.00 | 506.00 | -2.88% | 50,200 |
| Jun 10, 2026 | 525.00 | 530.00 | 514.00 | 521.00 | 521.00 | -1.70% | 45,500 |
| Jun 9, 2026 | 536.00 | 540.00 | 526.00 | 530.00 | 530.00 | -0.38% | 37,800 |
| Jun 8, 2026 | 540.00 | 541.00 | 523.00 | 532.00 | 532.00 | -4.14% | 67,200 |
| Jun 5, 2026 | 543.00 | 555.00 | 540.00 | 555.00 | 555.00 | 3.93% | 54,700 |
| Jun 4, 2026 | 531.00 | 545.00 | 530.00 | 534.00 | 534.00 | 0.56% | 52,800 |
| Jun 3, 2026 | 555.00 | 556.00 | 528.00 | 531.00 | 531.00 | -3.98% | 125,400 |
| Jun 2, 2026 | 542.00 | 555.00 | 533.00 | 553.00 | 553.00 | 1.28% | 108,800 |
| Jun 1, 2026 | 579.00 | 584.00 | 536.00 | 546.00 | 546.00 | -5.21% | 251,000 |
| May 29, 2026 | 515.00 | 576.00 | 510.00 | 576.00 | 576.00 | 13.16% | 322,000 |
| May 28, 2026 | 518.00 | 528.00 | 498.00 | 509.00 | 509.00 | -1.74% | 134,800 |
| May 27, 2026 | 506.00 | 518.00 | 498.00 | 518.00 | 518.00 | 2.57% | 113,000 |
| May 26, 2026 | 496.00 | 505.00 | 489.00 | 505.00 | 505.00 | 2.02% | 88,100 |
| May 25, 2026 | 485.00 | 498.00 | 483.00 | 495.00 | 495.00 | 1.85% | 79,300 |
| May 22, 2026 | 465.00 | 486.00 | 465.00 | 486.00 | 486.00 | 4.74% | 91,300 |
| May 21, 2026 | 465.00 | 476.00 | 464.00 | 464.00 | 464.00 | 1.09% | 85,700 |
| May 20, 2026 | 468.00 | 468.00 | 453.00 | 459.00 | 459.00 | -0.22% | 47,600 |