Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
+50.00 (1.40%)
Nov 10, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,650.003,655.003,575.003,630.003,630.001.40%162,300
Nov 9, 20263,580.003,655.003,570.003,580.003,580.001.99%156,800
Nov 6, 20263,500.003,565.003,465.003,510.003,510.00-5.77%293,300
Nov 5, 20263,725.003,760.003,560.003,725.003,725.001.36%359,700
Nov 4, 20263,725.003,790.003,615.003,675.003,675.000.55%435,000
Nov 2, 20263,750.003,795.003,655.003,655.003,655.00-1.22%694,000
Oct 30, 20263,650.003,700.003,620.003,700.003,700.0023.33%394,700
Oct 29, 20263,025.003,050.002,971.003,000.003,000.00-0.66%203,200
Oct 28, 20263,055.003,075.003,015.003,020.003,020.00-0.66%72,800
Oct 27, 20263,070.003,080.003,040.003,040.003,040.00-92,900
Oct 26, 20262,977.003,065.002,977.003,040.003,040.003.23%132,900
Oct 23, 20262,926.002,945.002,873.002,945.002,945.00-1.04%186,900
Oct 22, 20263,025.003,030.002,976.002,976.002,976.00-1.46%84,700
Oct 21, 20263,020.003,040.003,010.003,020.003,020.000.90%93,200
Oct 20, 20263,070.003,080.002,993.002,993.002,993.00-2.98%110,200
Oct 19, 20263,050.003,085.003,035.003,085.003,085.00-0.16%79,100
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%99,300
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