METAWATER Co., Ltd. (TYO:9551)
2,969.00
-8.00 (-0.27%)
Oct 21, 2025, 3:30 PM JST
METAWATER Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,970.00 | 2,996.00 | 2,952.00 | 2,961.00 | 2,961.00 | -0.54% | 93,000 |
Oct 20, 2025 | 2,934.00 | 2,977.00 | 2,919.00 | 2,977.00 | 2,977.00 | 2.83% | 131,300 |
Oct 17, 2025 | 2,861.00 | 2,914.00 | 2,844.00 | 2,895.00 | 2,895.00 | -1.06% | 154,700 |
Oct 16, 2025 | 2,933.00 | 2,954.00 | 2,917.00 | 2,926.00 | 2,926.00 | -0.51% | 117,300 |
Oct 15, 2025 | 2,886.00 | 2,955.00 | 2,885.00 | 2,941.00 | 2,941.00 | 1.69% | 132,400 |
Oct 14, 2025 | 2,869.00 | 2,917.00 | 2,853.00 | 2,892.00 | 2,892.00 | 0.10% | 164,600 |
Oct 10, 2025 | 2,900.00 | 2,939.00 | 2,865.00 | 2,889.00 | 2,889.00 | -1.70% | 187,200 |
Oct 9, 2025 | 2,960.00 | 2,970.00 | 2,923.00 | 2,939.00 | 2,939.00 | 0.14% | 136,900 |
Oct 8, 2025 | 2,946.00 | 2,975.00 | 2,930.00 | 2,935.00 | 2,935.00 | -1.05% | 119,600 |
Oct 7, 2025 | 2,950.00 | 2,980.00 | 2,936.00 | 2,966.00 | 2,966.00 | 0.78% | 133,600 |
Oct 6, 2025 | 2,974.00 | 2,979.00 | 2,931.00 | 2,943.00 | 2,943.00 | 0.65% | 182,400 |
Oct 3, 2025 | 2,930.00 | 2,969.00 | 2,915.00 | 2,924.00 | 2,924.00 | 0.03% | 139,200 |
Oct 2, 2025 | 2,912.00 | 2,923.00 | 2,853.00 | 2,923.00 | 2,923.00 | -0.14% | 194,400 |
Oct 1, 2025 | 3,000.00 | 3,010.00 | 2,885.00 | 2,927.00 | 2,927.00 | -3.56% | 222,500 |
Sep 30, 2025 | 3,040.00 | 3,040.00 | 2,996.00 | 3,035.00 | 3,035.00 | - | 88,700 |
Sep 29, 2025 | 3,065.00 | 3,070.00 | 3,020.00 | 3,035.00 | 3,035.00 | -1.94% | 79,600 |
Sep 26, 2025 | 3,070.00 | 3,105.00 | 3,055.00 | 3,095.00 | 3,067.00 | 0.65% | 107,800 |
Sep 25, 2025 | 3,085.00 | 3,085.00 | 3,050.00 | 3,075.00 | 3,047.18 | - | 140,200 |
Sep 24, 2025 | 3,105.00 | 3,105.00 | 3,045.00 | 3,075.00 | 3,047.18 | -0.81% | 125,100 |
Sep 22, 2025 | 3,100.00 | 3,115.00 | 3,085.00 | 3,100.00 | 3,071.95 | 0.32% | 102,400 |
Sep 19, 2025 | 3,060.00 | 3,090.00 | 3,050.00 | 3,090.00 | 3,062.05 | 0.16% | 491,600 |
Sep 18, 2025 | 3,020.00 | 3,085.00 | 3,005.00 | 3,085.00 | 3,057.09 | 1.98% | 205,600 |
Sep 17, 2025 | 3,075.00 | 3,090.00 | 3,010.00 | 3,025.00 | 2,997.63 | -2.58% | 205,600 |
Sep 16, 2025 | 3,075.00 | 3,105.00 | 3,050.00 | 3,105.00 | 3,076.91 | 0.98% | 117,800 |
Sep 12, 2025 | 3,130.00 | 3,130.00 | 3,065.00 | 3,075.00 | 3,047.18 | -0.16% | 127,000 |
Sep 11, 2025 | 3,035.00 | 3,110.00 | 3,035.00 | 3,080.00 | 3,052.14 | 2.16% | 177,900 |
Sep 10, 2025 | 3,040.00 | 3,050.00 | 3,005.00 | 3,015.00 | 2,987.72 | -0.50% | 99,500 |
Sep 9, 2025 | 3,030.00 | 3,065.00 | 3,000.00 | 3,030.00 | 3,002.59 | -0.98% | 207,800 |
Sep 8, 2025 | 3,080.00 | 3,090.00 | 3,055.00 | 3,060.00 | 3,032.32 | -1.29% | 160,100 |
Sep 5, 2025 | 3,095.00 | 3,120.00 | 3,055.00 | 3,100.00 | 3,071.95 | 0.98% | 217,800 |
Sep 4, 2025 | 3,085.00 | 3,150.00 | 3,035.00 | 3,070.00 | 3,042.23 | 0.99% | 323,700 |
Sep 3, 2025 | 3,000.00 | 3,075.00 | 2,990.00 | 3,040.00 | 3,012.50 | 1.98% | 215,500 |
Sep 2, 2025 | 3,000.00 | 3,015.00 | 2,975.00 | 2,981.00 | 2,954.03 | -1.62% | 207,500 |
Sep 1, 2025 | 2,983.00 | 3,030.00 | 2,967.00 | 3,030.00 | 3,002.58 | 1.00% | 184,700 |
Aug 29, 2025 | 2,970.00 | 3,010.00 | 2,950.00 | 3,000.00 | 2,972.85 | 0.23% | 149,300 |
Aug 28, 2025 | 2,955.00 | 3,005.00 | 2,951.00 | 2,993.00 | 2,965.91 | 2.05% | 178,500 |
Aug 27, 2025 | 2,930.00 | 2,938.00 | 2,911.00 | 2,933.00 | 2,906.46 | -0.14% | 148,500 |
Aug 26, 2025 | 2,990.00 | 3,000.00 | 2,903.00 | 2,937.00 | 2,910.42 | -1.84% | 283,700 |
Aug 25, 2025 | 3,030.00 | 3,045.00 | 2,979.00 | 2,992.00 | 2,964.92 | -0.60% | 217,700 |
Aug 22, 2025 | 3,000.00 | 3,020.00 | 2,970.00 | 3,010.00 | 2,982.76 | 0.50% | 201,000 |
Aug 21, 2025 | 2,946.00 | 2,995.00 | 2,913.00 | 2,995.00 | 2,967.90 | -0.33% | 233,000 |
Aug 20, 2025 | 2,991.00 | 3,015.00 | 2,962.00 | 3,005.00 | 2,977.80 | 0.47% | 199,300 |
Aug 19, 2025 | 2,974.00 | 3,005.00 | 2,956.00 | 2,991.00 | 2,963.93 | -0.07% | 228,700 |
Aug 18, 2025 | 2,930.00 | 2,997.00 | 2,916.00 | 2,993.00 | 2,965.91 | 2.05% | 221,600 |
Aug 15, 2025 | 2,942.00 | 2,960.00 | 2,902.00 | 2,933.00 | 2,906.46 | -1.97% | 374,100 |
Aug 14, 2025 | 3,010.00 | 3,035.00 | 2,979.00 | 2,992.00 | 2,964.92 | -0.76% | 228,500 |
Aug 13, 2025 | 2,950.00 | 3,030.00 | 2,937.00 | 3,015.00 | 2,987.71 | 2.66% | 283,700 |
Aug 12, 2025 | 2,927.00 | 2,952.00 | 2,906.00 | 2,937.00 | 2,910.42 | -0.07% | 246,600 |
Aug 8, 2025 | 2,925.00 | 2,964.00 | 2,922.00 | 2,939.00 | 2,912.40 | 0.72% | 294,100 |
Aug 7, 2025 | 2,933.00 | 2,937.00 | 2,880.00 | 2,918.00 | 2,891.59 | -0.14% | 306,600 |