Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
+5.00 (0.16%)
Aug 27, 2026, 11:29 AM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,130.003,155.003,125.003,140.003,140.00-0.16%62,800
Aug 25, 20263,110.003,145.003,085.003,145.003,145.000.80%70,400
Aug 24, 20263,100.003,145.003,070.003,120.003,120.000.32%77,700
Aug 21, 20263,050.003,130.003,050.003,110.003,110.000.97%79,900
Aug 20, 20263,050.003,095.003,035.003,080.003,080.001.99%99,700
Aug 19, 20263,150.003,160.003,015.003,020.003,020.00-4.58%144,000
Aug 18, 20263,215.003,245.003,165.003,165.003,165.00-2.31%92,900
Aug 17, 20263,230.003,265.003,215.003,240.003,240.000.62%100,200
Aug 14, 20263,205.003,225.003,170.003,220.003,220.000.63%70,600
Aug 13, 20263,190.003,220.003,170.003,200.003,200.001.27%105,800
Aug 12, 20263,195.003,195.003,120.003,160.003,160.00-1.10%164,400
Aug 10, 20263,170.003,205.003,085.003,195.003,195.00-0.93%154,700
Aug 7, 20263,245.003,270.003,210.003,225.003,225.00-1.98%154,700
Aug 6, 20263,335.003,370.003,250.003,290.003,290.00-1.35%94,100
Aug 5, 20263,235.003,350.003,235.003,335.003,335.003.09%126,300
Aug 4, 20263,140.003,270.003,140.003,235.003,235.003.52%213,000
Aug 3, 20263,080.003,150.003,000.003,125.003,125.001.30%180,500
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