Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
-8.00 (-0.27%)
Oct 21, 2025, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,970.002,996.002,952.002,961.002,961.00-0.54%93,000
Oct 20, 20252,934.002,977.002,919.002,977.002,977.002.83%131,300
Oct 17, 20252,861.002,914.002,844.002,895.002,895.00-1.06%154,700
Oct 16, 20252,933.002,954.002,917.002,926.002,926.00-0.51%117,300
Oct 15, 20252,886.002,955.002,885.002,941.002,941.001.69%132,400
Oct 14, 20252,869.002,917.002,853.002,892.002,892.000.10%164,600
Oct 10, 20252,900.002,939.002,865.002,889.002,889.00-1.70%187,200
Oct 9, 20252,960.002,970.002,923.002,939.002,939.000.14%136,900
Oct 8, 20252,946.002,975.002,930.002,935.002,935.00-1.05%119,600
Oct 7, 20252,950.002,980.002,936.002,966.002,966.000.78%133,600
Oct 6, 20252,974.002,979.002,931.002,943.002,943.000.65%182,400
Oct 3, 20252,930.002,969.002,915.002,924.002,924.000.03%139,200
Oct 2, 20252,912.002,923.002,853.002,923.002,923.00-0.14%194,400
Oct 1, 20253,000.003,010.002,885.002,927.002,927.00-3.56%222,500
Sep 30, 20253,040.003,040.002,996.003,035.003,035.00-88,700
Sep 29, 20253,065.003,070.003,020.003,035.003,035.00-1.94%79,600
Sep 26, 20253,070.003,105.003,055.003,095.003,067.000.65%107,800
Sep 25, 20253,085.003,085.003,050.003,075.003,047.18-140,200
Sep 24, 20253,105.003,105.003,045.003,075.003,047.18-0.81%125,100
Sep 22, 20253,100.003,115.003,085.003,100.003,071.950.32%102,400
Sep 19, 20253,060.003,090.003,050.003,090.003,062.050.16%491,600
Sep 18, 20253,020.003,085.003,005.003,085.003,057.091.98%205,600
Sep 17, 20253,075.003,090.003,010.003,025.002,997.63-2.58%205,600
Sep 16, 20253,075.003,105.003,050.003,105.003,076.910.98%117,800
Sep 12, 20253,130.003,130.003,065.003,075.003,047.18-0.16%127,000
Sep 11, 20253,035.003,110.003,035.003,080.003,052.142.16%177,900
Sep 10, 20253,040.003,050.003,005.003,015.002,987.72-0.50%99,500
Sep 9, 20253,030.003,065.003,000.003,030.003,002.59-0.98%207,800
Sep 8, 20253,080.003,090.003,055.003,060.003,032.32-1.29%160,100
Sep 5, 20253,095.003,120.003,055.003,100.003,071.950.98%217,800
Sep 4, 20253,085.003,150.003,035.003,070.003,042.230.99%323,700
Sep 3, 20253,000.003,075.002,990.003,040.003,012.501.98%215,500
Sep 2, 20253,000.003,015.002,975.002,981.002,954.03-1.62%207,500
Sep 1, 20252,983.003,030.002,967.003,030.003,002.581.00%184,700
Aug 29, 20252,970.003,010.002,950.003,000.002,972.850.23%149,300
Aug 28, 20252,955.003,005.002,951.002,993.002,965.912.05%178,500
Aug 27, 20252,930.002,938.002,911.002,933.002,906.46-0.14%148,500
Aug 26, 20252,990.003,000.002,903.002,937.002,910.42-1.84%283,700
Aug 25, 20253,030.003,045.002,979.002,992.002,964.92-0.60%217,700
Aug 22, 20253,000.003,020.002,970.003,010.002,982.760.50%201,000
Aug 21, 20252,946.002,995.002,913.002,995.002,967.90-0.33%233,000
Aug 20, 20252,991.003,015.002,962.003,005.002,977.800.47%199,300
Aug 19, 20252,974.003,005.002,956.002,991.002,963.93-0.07%228,700
Aug 18, 20252,930.002,997.002,916.002,993.002,965.912.05%221,600
Aug 15, 20252,942.002,960.002,902.002,933.002,906.46-1.97%374,100
Aug 14, 20253,010.003,035.002,979.002,992.002,964.92-0.76%228,500
Aug 13, 20252,950.003,030.002,937.003,015.002,987.712.66%283,700
Aug 12, 20252,927.002,952.002,906.002,937.002,910.42-0.07%246,600
Aug 8, 20252,925.002,964.002,922.002,939.002,912.400.72%294,100
Aug 7, 20252,933.002,937.002,880.002,918.002,891.59-0.14%306,600