Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
-210.00 (-5.07%)
Mar 3, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20264,080.004,140.003,915.003,935.003,935.00-5.07%348,600
Mar 2, 20264,100.004,220.004,055.004,145.004,145.00-1.31%143,000
Feb 27, 20264,090.004,210.004,090.004,200.004,200.002.69%119,100
Feb 26, 20264,130.004,150.004,080.004,090.004,090.00-0.97%95,100
Feb 25, 20264,130.004,140.004,045.004,130.004,130.00-137,100
Feb 24, 20264,125.004,170.004,060.004,130.004,130.002.61%226,000
Feb 20, 20264,020.004,055.003,990.004,025.004,025.00-0.25%106,900
Feb 19, 20263,930.004,060.003,930.004,035.004,035.002.54%112,800
Feb 18, 20263,935.003,960.003,890.003,935.003,935.00-0.88%174,800
Feb 17, 20264,005.004,055.003,930.003,970.003,970.00-0.75%180,600
Feb 16, 20263,855.004,010.003,835.004,000.004,000.006.67%274,000
Feb 13, 20263,830.003,845.003,725.003,750.003,750.00-2.47%163,000
Feb 12, 20263,725.003,850.003,720.003,845.003,845.004.63%187,500
Feb 10, 20263,650.003,705.003,625.003,675.003,675.001.66%202,600
Feb 9, 20263,660.003,660.003,555.003,615.003,615.002.12%137,700
Feb 6, 20263,545.003,580.003,505.003,540.003,540.001.14%160,400
Feb 5, 20263,550.003,565.003,455.003,500.003,500.000.57%141,600
Feb 4, 20263,500.003,520.003,465.003,480.003,480.00-0.29%145,600
Feb 3, 20263,485.003,515.003,430.003,490.003,490.004.18%233,200
Feb 2, 20263,340.003,415.003,310.003,350.003,350.001.36%226,500
Jan 30, 20263,300.003,320.003,255.003,305.003,305.00-0.75%242,800
Jan 29, 20263,215.003,330.003,150.003,330.003,330.00-3.20%563,200
Jan 28, 20263,570.003,570.003,440.003,440.003,440.00-3.78%274,400
Jan 27, 20263,490.003,585.003,470.003,575.003,575.003.92%155,900
Jan 26, 20263,510.003,550.003,440.003,440.003,440.00-3.91%120,600
Jan 23, 20263,500.003,580.003,450.003,580.003,580.003.02%222,300
Jan 22, 20263,525.003,535.003,465.003,475.003,475.00-1.42%195,100
Jan 21, 20263,470.003,540.003,460.003,525.003,525.000.14%116,300
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