Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-45.00 (-1.44%)
Sep 18, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,135.003,150.003,080.003,080.003,080.00-1.44%251,700
Sep 17, 20263,115.003,140.003,100.003,125.003,125.000.97%58,900
Sep 16, 20263,060.003,115.003,060.003,095.003,095.001.14%60,300
Sep 15, 20263,025.003,075.003,020.003,060.003,060.000.33%62,200
Sep 14, 20263,005.003,050.002,992.003,050.003,050.000.83%103,500
Sep 11, 20263,000.003,030.002,987.003,025.003,025.00-1.31%114,000
Sep 10, 20263,085.003,100.003,035.003,065.003,065.00-1.45%78,400
Sep 9, 20263,075.003,120.003,075.003,110.003,110.000.48%68,000
Sep 8, 20263,155.003,155.003,095.003,095.003,095.00-2.98%97,500
Sep 7, 20263,155.003,210.003,155.003,190.003,190.000.63%112,000
Sep 4, 20263,155.003,205.003,145.003,170.003,170.003.43%197,500
Sep 3, 20263,055.003,075.003,040.003,065.003,065.000.49%80,500
Sep 2, 20263,100.003,105.003,040.003,050.003,050.00-3.48%107,300
Sep 1, 20263,100.003,160.003,080.003,160.003,160.001.12%101,800
Aug 31, 20263,110.003,145.003,065.003,125.003,125.00-0.16%117,300
Aug 28, 20263,150.003,165.003,120.003,130.003,130.00-0.79%75,200
Aug 27, 20263,140.003,165.003,120.003,155.003,155.000.48%63,000
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