Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+60.00 (1.98%)
Oct 16, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,060.003,090.003,030.003,090.003,090.001.98%82,000
Oct 15, 20263,095.003,100.003,030.003,030.003,030.00-4.11%173,500
Oct 14, 20263,120.003,160.003,110.003,160.003,160.001.28%83,100
Oct 13, 20263,140.003,140.003,060.003,120.003,120.00-0.95%99,800
Oct 9, 20263,125.003,205.003,115.003,150.003,150.00-0.16%174,300
Oct 8, 20263,210.003,225.003,115.003,155.003,155.00-1.10%205,000
Oct 7, 20263,215.003,255.003,175.003,190.003,190.000.47%177,700
Oct 6, 20263,185.003,200.003,155.003,175.003,175.000.95%124,200
Oct 5, 20263,120.003,145.003,095.003,145.003,145.003.11%118,400
Oct 2, 20263,065.003,080.003,020.003,050.003,050.00-0.49%100,200
Oct 1, 20263,075.003,090.003,045.003,065.003,065.00-0.97%84,700
Sep 30, 20263,075.003,105.003,075.003,095.003,095.001.31%75,400
Sep 29, 20263,080.003,085.003,035.003,055.003,055.00-1.45%64,200
Sep 28, 20263,175.003,175.003,140.003,140.003,100.000.16%78,900
Sep 25, 20263,160.003,175.003,125.003,135.003,095.06-0.95%92,000
Sep 24, 20263,095.003,175.003,095.003,165.003,124.682.76%88,600
Sep 18, 20263,135.003,150.003,080.003,080.003,040.76-1.44%251,700
Sep 17, 20263,115.003,140.003,100.003,125.003,085.190.97%58,900
Sep 16, 20263,060.003,115.003,060.003,095.003,055.571.14%60,300
Sep 15, 20263,025.003,075.003,020.003,060.003,021.020.33%62,200
Sep 14, 20263,005.003,050.002,992.003,050.003,011.150.83%103,500
Sep 11, 20263,000.003,030.002,987.003,025.002,986.46-1.31%114,000
Sep 10, 20263,085.003,100.003,035.003,065.003,025.96-1.45%78,400
Sep 9, 20263,075.003,120.003,075.003,110.003,070.380.48%68,000
Sep 8, 20263,155.003,155.003,095.003,095.003,055.57-2.98%97,500
Sep 7, 20263,155.003,210.003,155.003,190.003,149.360.63%112,000
Sep 4, 20263,155.003,205.003,145.003,170.003,129.623.43%197,500
Sep 3, 20263,055.003,075.003,040.003,065.003,025.960.49%80,500
Sep 2, 20263,100.003,105.003,040.003,050.003,011.15-3.48%107,300
Sep 1, 20263,100.003,160.003,080.003,160.003,119.751.12%101,800
Aug 31, 20263,110.003,145.003,065.003,125.003,085.19-0.16%117,300
Aug 28, 20263,150.003,165.003,120.003,130.003,090.13-0.79%75,200
Aug 27, 20263,140.003,165.003,120.003,155.003,114.810.48%63,000
Aug 26, 20263,130.003,155.003,125.003,140.003,100.00-0.16%62,800
Aug 25, 20263,110.003,145.003,085.003,145.003,104.940.80%70,400
Aug 24, 20263,100.003,145.003,070.003,120.003,080.250.32%77,700
Aug 21, 20263,050.003,130.003,050.003,110.003,070.380.97%79,900
Aug 20, 20263,050.003,095.003,035.003,080.003,040.761.99%99,700
Aug 19, 20263,150.003,160.003,015.003,020.002,981.53-4.58%144,000
Aug 18, 20263,215.003,245.003,165.003,165.003,124.68-2.31%92,900
Aug 17, 20263,230.003,265.003,215.003,240.003,198.730.62%100,200
Aug 14, 20263,205.003,225.003,170.003,220.003,178.980.63%70,600
Aug 13, 20263,190.003,220.003,170.003,200.003,159.241.27%105,800
Aug 12, 20263,195.003,195.003,120.003,160.003,119.75-1.10%164,400
Aug 10, 20263,170.003,205.003,085.003,195.003,154.30-0.93%154,700
Aug 7, 20263,245.003,270.003,210.003,225.003,183.92-1.98%154,700
Aug 6, 20263,335.003,370.003,250.003,290.003,248.09-1.35%94,100
Aug 5, 20263,235.003,350.003,235.003,335.003,292.523.09%126,300
Aug 4, 20263,140.003,270.003,140.003,235.003,193.793.52%213,000
Aug 3, 20263,080.003,150.003,000.003,125.003,085.191.30%180,500