Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+30.00 (0.98%)
Jul 31, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,150.003,155.003,030.003,085.003,085.000.98%190,400
Jul 30, 20262,940.003,070.002,838.003,055.003,055.00-0.33%507,300
Jul 29, 20263,100.003,115.002,996.003,065.003,065.00-268,200
Jul 28, 20263,175.003,180.003,065.003,065.003,065.00-4.96%175,600
Jul 27, 20263,200.003,225.003,140.003,225.003,225.001.42%124,500
Jul 24, 20263,195.003,205.003,165.003,180.003,180.00-1.55%98,600
Jul 23, 20263,210.003,245.003,200.003,230.003,230.000.62%84,300
Jul 22, 20263,230.003,250.003,205.003,210.003,210.001.26%105,200
Jul 21, 20263,135.003,185.003,100.003,170.003,170.001.60%108,400
Jul 17, 20263,150.003,160.003,040.003,120.003,120.00-2.50%158,900
Jul 16, 20263,215.003,230.003,180.003,200.003,200.00-0.93%115,800
Jul 15, 20263,200.003,240.003,175.003,230.003,230.001.73%83,600
Jul 14, 20263,190.003,210.003,160.003,175.003,175.00-0.94%104,900
Jul 13, 20263,275.003,290.003,180.003,205.003,205.00-0.93%72,800
Jul 10, 20263,295.003,315.003,220.003,235.003,235.00-0.77%91,100
Jul 9, 20263,215.003,290.003,210.003,260.003,260.002.52%158,700
Jul 8, 20263,250.003,260.003,175.003,180.003,180.00-2.60%105,300
Jul 7, 20263,350.003,370.003,265.003,265.003,265.00-1.80%119,800
Jul 6, 20263,340.003,370.003,310.003,325.003,325.00-96,900
Jul 3, 20263,320.003,340.003,260.003,325.003,325.001.22%82,700
Jul 2, 20263,350.003,370.003,285.003,285.003,285.00-1.94%96,600
Jul 1, 20263,350.003,385.003,320.003,350.003,350.000.75%95,800
Jun 30, 20263,410.003,420.003,310.003,325.003,325.00-2.06%112,900
Jun 29, 20263,575.003,600.003,345.003,395.003,395.00-4.90%168,400
Jun 26, 20263,570.003,595.003,535.003,570.003,570.000.28%118,700
Jun 25, 20263,600.003,615.003,555.003,560.003,560.001.57%142,600
Jun 24, 20263,465.003,555.003,455.003,505.003,505.00-0.28%146,700
Jun 23, 20263,565.003,585.003,480.003,515.003,515.00-0.57%123,400
Jun 22, 20263,475.003,535.003,460.003,535.003,535.002.32%109,600
Jun 19, 20263,490.003,540.003,450.003,455.003,455.00-130,900
Jun 18, 20263,435.003,485.003,435.003,455.003,455.001.32%95,300
Jun 17, 20263,365.003,435.003,350.003,410.003,410.002.10%90,900
Jun 16, 20263,375.003,380.003,320.003,340.003,340.000.30%69,800
Jun 15, 20263,205.003,330.003,205.003,330.003,330.005.88%128,000
Jun 12, 20263,145.003,185.003,130.003,145.003,145.001.29%118,400
Jun 11, 20263,110.003,125.003,045.003,105.003,105.00-1.43%105,300
Jun 10, 20263,205.003,235.003,125.003,150.003,150.00-1.41%162,000
Jun 9, 20263,245.003,265.003,170.003,195.003,195.00-1.39%192,400
Jun 8, 20263,200.003,255.003,190.003,240.003,240.00-1.37%139,600
Jun 5, 20263,290.003,320.003,280.003,285.003,285.001.08%65,400
Jun 4, 20263,280.003,300.003,235.003,250.003,250.00-0.91%71,200
Jun 3, 20263,275.003,325.003,265.003,280.003,280.000.31%89,800
Jun 2, 20263,320.003,320.003,205.003,270.003,270.00-2.24%216,800
Jun 1, 20263,485.003,490.003,345.003,345.003,345.00-5.91%225,100
May 29, 20263,525.003,675.003,525.003,555.003,555.009.38%376,000
May 28, 20263,245.003,275.003,200.003,250.003,250.00-0.46%128,000
May 27, 20263,320.003,345.003,225.003,265.003,265.00-1.66%79,000
May 26, 20263,270.003,330.003,250.003,320.003,320.001.37%80,700
May 25, 20263,305.003,350.003,265.003,275.003,275.000.31%107,500
May 22, 20263,295.003,310.003,235.003,265.003,265.00-0.15%109,700