Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
+5.00 (0.14%)
Jan 21, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20263,470.003,540.003,460.003,525.00-0.14%30,700
Jan 20, 20263,520.003,555.003,470.003,520.003,520.00-177,100
Jan 19, 20263,585.003,585.003,490.003,520.003,520.00-2.22%128,900
Jan 16, 20263,540.003,600.003,520.003,600.003,600.002.86%161,800
Jan 15, 20263,465.003,510.003,465.003,500.003,500.000.14%78,300
Jan 14, 20263,450.003,495.003,440.003,495.003,495.002.04%121,800
Jan 13, 20263,415.003,440.003,380.003,425.003,425.002.39%136,800
Jan 9, 20263,365.003,380.003,335.003,345.003,345.00-0.74%79,500
Jan 8, 20263,390.003,430.003,370.003,370.003,370.00-1.17%102,500
Jan 7, 20263,365.003,440.003,340.003,410.003,410.000.74%122,000
Jan 6, 20263,385.003,410.003,370.003,385.003,385.00-0.73%96,000
Jan 5, 20263,400.003,460.003,380.003,410.003,410.001.34%85,300
Dec 30, 20253,415.003,435.003,365.003,365.003,365.00-1.61%71,500
Dec 29, 20253,400.003,420.003,365.003,420.003,420.001.33%85,500
Dec 26, 20253,375.003,385.003,345.003,375.003,375.000.15%46,100
Dec 25, 20253,370.003,370.003,325.003,370.003,370.000.75%57,000
Dec 24, 20253,315.003,380.003,315.003,345.003,345.000.90%67,900
Dec 23, 20253,250.003,335.003,230.003,315.003,315.002.00%90,800
Dec 22, 20253,430.003,445.003,240.003,250.003,250.00-4.97%189,300
Dec 19, 20253,230.003,420.003,230.003,420.003,420.005.23%378,900
Dec 18, 20253,205.003,250.003,200.003,250.003,250.000.93%74,600
Dec 17, 20253,250.003,260.003,205.003,220.003,220.00-0.77%62,100
Dec 16, 20253,250.003,270.003,235.003,245.003,245.00-1.37%66,800
Dec 15, 20253,245.003,290.003,240.003,290.003,290.001.39%54,700
Dec 12, 20253,220.003,250.003,210.003,245.003,245.000.78%71,200
Dec 11, 20253,235.003,250.003,200.003,220.003,220.00-0.31%69,800
Dec 10, 20253,290.003,300.003,230.003,230.003,230.00-1.82%96,700
Dec 9, 20253,280.003,295.003,260.003,290.003,290.00-86,500
Dec 8, 20253,230.003,290.003,230.003,290.003,290.001.86%68,300
Dec 5, 20253,235.003,265.003,230.003,230.003,230.00-1.67%61,200
Dec 4, 20253,250.003,310.003,235.003,285.003,285.000.61%66,000
Dec 3, 20253,295.003,315.003,225.003,265.003,265.00-0.76%97,300
Dec 2, 20253,295.003,315.003,235.003,290.003,290.000.15%103,600
Dec 1, 20253,345.003,365.003,275.003,285.003,285.00-1.79%93,100
Nov 28, 20253,320.003,365.003,315.003,345.003,345.000.15%115,700
Nov 27, 20253,345.003,345.003,310.003,340.003,340.000.91%78,000
Nov 26, 20253,255.003,330.003,255.003,310.003,310.000.46%132,500
Nov 25, 20253,295.003,315.003,255.003,295.003,295.002.17%93,600
Nov 21, 20253,210.003,290.003,200.003,225.003,225.00-1.68%184,100
Nov 20, 20253,295.003,325.003,270.003,280.003,280.001.71%76,200
Nov 19, 20253,245.003,260.003,205.003,225.003,225.00-0.15%66,000
Nov 18, 20253,315.003,320.003,220.003,230.003,230.00-3.44%130,800
Nov 17, 20253,370.003,400.003,340.003,345.003,345.00-0.74%106,000
Nov 14, 20253,360.003,380.003,345.003,370.003,370.000.60%87,900
Nov 13, 20253,285.003,380.003,285.003,350.003,350.002.13%117,000
Nov 12, 20253,240.003,300.003,240.003,280.003,280.000.77%91,500
Nov 11, 20253,350.003,370.003,235.003,255.003,255.00-2.84%143,200
Nov 10, 20253,280.003,365.003,275.003,350.003,350.002.92%161,400
Nov 7, 20253,260.003,280.003,250.003,255.003,255.000.46%91,900
Nov 6, 20253,225.003,285.003,225.003,240.003,240.00-0.77%139,300