Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
-25.00 (-0.74%)
May 1, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,410.003,440.003,355.003,365.003,365.00-0.74%261,100
Apr 30, 20263,360.003,435.003,325.003,390.003,390.00-0.73%216,900
Apr 28, 20263,325.003,420.003,315.003,415.003,415.004.43%296,300
Apr 27, 20263,410.003,410.003,255.003,270.003,270.00-9.67%601,500
Apr 24, 20263,665.003,695.003,580.003,620.003,620.000.84%223,400
Apr 23, 20263,625.003,645.003,545.003,590.003,590.00-0.83%109,500
Apr 22, 20263,690.003,690.003,610.003,620.003,620.00-1.90%84,800
Apr 21, 20263,685.003,705.003,640.003,690.003,690.00-0.40%87,700
Apr 20, 20263,735.003,735.003,680.003,705.003,705.00-85,800
Apr 17, 20263,720.003,730.003,685.003,705.003,705.000.54%104,900
Apr 16, 20263,665.003,715.003,665.003,685.003,685.000.27%125,800
Apr 15, 20263,720.003,755.003,645.003,675.003,675.00-0.94%133,100
Apr 14, 20263,700.003,730.003,670.003,710.003,710.002.20%93,400
Apr 13, 20263,660.003,705.003,595.003,630.003,630.00-1.22%69,800
Apr 10, 20263,750.003,775.003,655.003,675.003,675.00-0.81%85,900
Apr 9, 20263,720.003,750.003,680.003,705.003,705.00-95,900
Apr 8, 20263,740.003,740.003,690.003,705.003,705.003.93%122,200
Apr 7, 20263,580.003,610.003,550.003,565.003,565.00-0.70%73,500
Apr 6, 20263,555.003,600.003,550.003,590.003,590.000.98%67,000
Apr 3, 20263,530.003,585.003,530.003,555.003,555.001.14%107,500
Apr 2, 20263,600.003,635.003,500.003,515.003,515.00-3.43%203,700
Apr 1, 20263,515.003,640.003,500.003,640.003,640.007.06%163,000
Mar 31, 20263,355.003,450.003,350.003,400.003,400.00-0.29%134,200
Mar 30, 20263,345.003,435.003,325.003,410.003,410.00-3.54%131,800
Mar 27, 20263,460.003,555.003,425.003,535.003,500.000.43%145,900
Mar 26, 20263,570.003,580.003,485.003,520.003,485.15-0.71%110,600
Mar 25, 20263,550.003,580.003,525.003,545.003,509.902.75%92,300
Mar 24, 20263,470.003,470.003,415.003,450.003,415.843.60%128,000
Mar 23, 20263,430.003,435.003,255.003,330.003,297.03-6.72%433,100
Mar 19, 20263,650.003,685.003,565.003,570.003,534.65-5.68%199,600
Mar 18, 20263,695.003,785.003,650.003,785.003,747.523.84%77,900
Mar 17, 20263,710.003,740.003,645.003,645.003,608.91-0.82%85,000
Mar 16, 20263,680.003,720.003,630.003,675.003,638.61-0.27%117,500
Mar 13, 20263,545.003,705.003,545.003,685.003,648.510.27%148,500
Mar 12, 20263,705.003,755.003,645.003,675.003,638.61-3.03%108,400
Mar 11, 20263,740.003,850.003,725.003,790.003,752.483.27%95,900
Mar 10, 20263,655.003,730.003,615.003,670.003,633.662.37%137,200
Mar 9, 20263,545.003,630.003,485.003,585.003,549.50-5.78%190,000
Mar 6, 20263,790.003,805.003,705.003,805.003,767.33-0.39%83,800
Mar 5, 20263,825.003,910.003,780.003,820.003,782.183.52%132,400
Mar 4, 20263,760.003,835.003,580.003,690.003,653.47-6.23%367,000
Mar 3, 20264,080.004,140.003,915.003,935.003,896.04-5.07%348,600
Mar 2, 20264,100.004,220.004,055.004,145.004,103.96-1.31%143,000
Feb 27, 20264,090.004,210.004,090.004,200.004,158.422.69%119,100
Feb 26, 20264,130.004,150.004,080.004,090.004,049.50-0.97%95,100
Feb 25, 20264,130.004,140.004,045.004,130.004,089.11-137,100
Feb 24, 20264,125.004,170.004,060.004,130.004,089.112.61%226,000
Feb 20, 20264,020.004,055.003,990.004,025.003,985.15-0.25%106,900
Feb 19, 20263,930.004,060.003,930.004,035.003,995.052.54%112,800
Feb 18, 20263,935.003,960.003,890.003,935.003,896.04-0.88%174,800