Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
-15.00 (-0.46%)
May 28, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,245.003,275.003,200.003,250.003,250.00-0.46%128,000
May 27, 20263,320.003,345.003,225.003,265.003,265.00-1.66%79,000
May 26, 20263,270.003,330.003,250.003,320.003,320.001.37%80,700
May 25, 20263,305.003,350.003,265.003,275.003,275.000.31%107,500
May 22, 20263,295.003,310.003,235.003,265.003,265.00-0.15%109,700
May 21, 20263,300.003,305.003,255.003,270.003,270.001.08%80,700
May 20, 20263,265.003,270.003,195.003,235.003,235.00-1.52%157,300
May 19, 20263,380.003,410.003,260.003,285.003,285.00-2.23%152,200
May 18, 20263,490.003,490.003,335.003,360.003,360.00-4.41%137,800
May 15, 20263,465.003,545.003,450.003,515.003,515.002.48%152,600
May 14, 20263,440.003,455.003,410.003,430.003,430.00-0.29%81,000
May 13, 20263,395.003,475.003,380.003,440.003,440.001.62%113,900
May 12, 20263,385.003,420.003,345.003,385.003,385.00-1.60%204,500
May 11, 20263,440.003,465.003,415.003,440.003,440.00-146,800
May 8, 20263,430.003,470.003,370.003,440.003,440.000.15%186,900
May 7, 20263,435.003,480.003,400.003,435.003,435.002.08%166,200
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, 20263,345.003,435.003,325.003,410.003,410.00-2.57%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