MetaReal Corporation (TYO:6182)
Japan · Delayed Price · Currency is JPY 543.00
+9.00 (1.69%)
Jun 5, 2026, 10:52 AM JST
MetaReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 451.00 | 470.00 | 450.00 | 460.00 | 460.00 | 1.77% | 73,800 |
| May 18, 2026 | 450.00 | 452.00 | 442.00 | 452.00 | 452.00 | -0.22% | 55,400 |
| May 15, 2026 | 453.00 | 463.00 | 448.00 | 453.00 | 453.00 | 0.22% | 56,900 |
| May 14, 2026 | 459.00 | 460.00 | 451.00 | 452.00 | 452.00 | -1.53% | 40,900 |
| May 13, 2026 | 451.00 | 459.00 | 450.00 | 459.00 | 459.00 | 1.77% | 31,800 |
| May 12, 2026 | 461.00 | 462.00 | 451.00 | 451.00 | 451.00 | -2.38% | 41,600 |
| May 11, 2026 | 459.00 | 465.00 | 456.00 | 462.00 | 462.00 | 1.09% | 51,200 |
| May 8, 2026 | 456.00 | 459.00 | 453.00 | 457.00 | 457.00 | - | 34,800 |
| May 7, 2026 | 465.00 | 465.00 | 456.00 | 457.00 | 457.00 | -1.08% | 29,800 |
| May 1, 2026 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 1.32% | 20,700 |
| Apr 30, 2026 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -1.08% | 30,900 |
| Apr 28, 2026 | 454.00 | 462.00 | 453.00 | 461.00 | 461.00 | 1.32% | 54,700 |
| Apr 27, 2026 | 455.00 | 457.00 | 450.00 | 455.00 | 455.00 | -1.30% | 47,800 |
| Apr 24, 2026 | 479.00 | 479.00 | 458.00 | 461.00 | 461.00 | -3.15% | 83,800 |
| Apr 23, 2026 | 467.00 | 478.00 | 463.00 | 476.00 | 476.00 | 3.25% | 113,400 |
| Apr 22, 2026 | 470.00 | 471.00 | 461.00 | 461.00 | 461.00 | -2.33% | 51,600 |
| 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 |