Metaplanet Inc. (TYO:3350)
Japan
· Delayed Price · Currency is JPY 393.00
-3.00 (-0.76%)
At close: Dec 5, 2025
Metaplanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 392.00 | 400.00 | 390.00 | 393.00 | 393.00 | -0.76% | 8,838,200 |
| Dec 4, 2025 | 390.00 | 401.00 | 384.00 | 396.00 | 396.00 | 1.02% | 15,322,100 |
| Dec 3, 2025 | 375.00 | 393.00 | 372.00 | 392.00 | 392.00 | 9.80% | 20,443,500 |
| Dec 2, 2025 | 372.00 | 375.00 | 357.00 | 357.00 | 357.00 | -6.05% | 15,669,600 |
| Dec 1, 2025 | 406.00 | 407.00 | 368.00 | 380.00 | 380.00 | -5.00% | 19,912,800 |
| Nov 28, 2025 | 414.00 | 432.00 | 400.00 | 400.00 | 400.00 | 2.56% | 20,494,600 |
| Nov 27, 2025 | 380.00 | 405.00 | 376.00 | 390.00 | 390.00 | 6.56% | 23,411,700 |
| Nov 26, 2025 | 373.00 | 375.00 | 359.00 | 366.00 | 366.00 | 0.27% | 12,441,100 |
| Nov 25, 2025 | 368.00 | 372.00 | 360.00 | 365.00 | 365.00 | 2.24% | 19,035,500 |
| Nov 21, 2025 | 365.00 | 376.00 | 351.00 | 357.00 | 357.00 | -7.75% | 21,531,600 |
| Nov 20, 2025 | 379.00 | 396.00 | 368.00 | 387.00 | 387.00 | 3.20% | 22,375,100 |
| Nov 19, 2025 | 351.00 | 376.00 | 350.00 | 375.00 | 375.00 | 10.95% | 30,526,900 |
| Nov 18, 2025 | 359.00 | 362.00 | 336.00 | 338.00 | 338.00 | -11.75% | 38,184,900 |
| Nov 17, 2025 | 378.00 | 389.00 | 361.00 | 383.00 | 383.00 | -4.25% | 30,235,400 |
| Nov 14, 2025 | 388.00 | 402.00 | 388.00 | 400.00 | 400.00 | 0.76% | 22,572,800 |
| Nov 13, 2025 | 419.00 | 425.00 | 388.00 | 397.00 | 397.00 | -6.59% | 42,558,000 |
| Nov 12, 2025 | 407.00 | 426.00 | 407.00 | 425.00 | 425.00 | 2.91% | 15,037,700 |
| Nov 11, 2025 | 428.00 | 430.00 | 413.00 | 413.00 | 413.00 | -3.28% | 18,864,500 |
| Nov 10, 2025 | 426.00 | 439.00 | 420.00 | 427.00 | 427.00 | 2.89% | 21,216,900 |
| Nov 7, 2025 | 411.00 | 421.00 | 398.00 | 415.00 | 415.00 | -2.12% | 26,965,100 |
| Nov 6, 2025 | 438.00 | 443.00 | 423.00 | 424.00 | 424.00 | -3.85% | 22,634,600 |
| Nov 5, 2025 | 429.00 | 444.00 | 413.00 | 441.00 | 441.00 | -2.00% | 36,758,000 |
| Nov 4, 2025 | 486.00 | 486.00 | 449.00 | 450.00 | 450.00 | -8.35% | 30,414,200 |
| Oct 31, 2025 | 485.00 | 492.00 | 473.00 | 491.00 | 491.00 | 0.82% | 31,380,100 |
| Oct 30, 2025 | 455.00 | 514.00 | 454.00 | 487.00 | 487.00 | 2.53% | 50,137,300 |
| Oct 29, 2025 | 496.00 | 511.00 | 471.00 | 475.00 | 475.00 | -4.81% | 44,646,000 |
| Oct 28, 2025 | 496.00 | 541.00 | 464.00 | 499.00 | 499.00 | 2.25% | 114,823,100 |
| Oct 27, 2025 | 475.00 | 491.00 | 458.00 | 488.00 | 488.00 | 4.05% | 42,201,900 |
| Oct 24, 2025 | 431.00 | 470.00 | 427.00 | 469.00 | 469.00 | 10.09% | 45,257,200 |
| Oct 23, 2025 | 420.00 | 439.00 | 417.00 | 426.00 | 426.00 | 1.43% | 27,413,000 |
| Oct 22, 2025 | 424.00 | 435.00 | 418.00 | 420.00 | 420.00 | -0.94% | 28,834,200 |
| Oct 21, 2025 | 439.00 | 440.00 | 416.00 | 424.00 | 424.00 | -6.61% | 50,259,000 |
| Oct 20, 2025 | 405.00 | 458.00 | 396.00 | 454.00 | 454.00 | 12.94% | 65,804,600 |
| Oct 17, 2025 | 405.00 | 437.00 | 387.00 | 402.00 | 402.00 | -6.51% | 95,677,000 |
| Oct 16, 2025 | 445.00 | 451.00 | 425.00 | 430.00 | 430.00 | -6.52% | 57,498,300 |
| Oct 15, 2025 | 487.00 | 493.00 | 451.00 | 460.00 | 460.00 | -4.56% | 47,852,200 |
| Oct 14, 2025 | 524.00 | 534.00 | 480.00 | 482.00 | 482.00 | -12.36% | 62,999,400 |
| Oct 10, 2025 | 543.00 | 558.00 | 540.00 | 550.00 | 550.00 | -1.79% | 28,721,000 |
| Oct 9, 2025 | 580.00 | 580.00 | 557.00 | 560.00 | 560.00 | -2.44% | 29,764,500 |
| Oct 8, 2025 | 590.00 | 595.00 | 564.00 | 574.00 | 574.00 | -8.01% | 57,622,200 |
| Oct 7, 2025 | 599.00 | 644.00 | 595.00 | 624.00 | 624.00 | 5.58% | 71,780,400 |
| Oct 6, 2025 | 660.00 | 662.00 | 591.00 | 591.00 | 591.00 | -4.98% | 66,901,100 |
| Oct 3, 2025 | 603.00 | 654.00 | 584.00 | 622.00 | 622.00 | 7.43% | 98,420,500 |
| Oct 2, 2025 | 560.00 | 615.00 | 559.00 | 579.00 | 579.00 | 12.21% | 70,973,600 |
| Oct 1, 2025 | 552.00 | 553.00 | 515.00 | 516.00 | 516.00 | -10.26% | 38,443,600 |
| Sep 30, 2025 | 521.00 | 587.00 | 520.00 | 575.00 | 575.00 | 12.52% | 61,417,200 |
| Sep 29, 2025 | 537.00 | 538.00 | 504.00 | 511.00 | 511.00 | -1.16% | 22,398,700 |
| Sep 26, 2025 | 515.00 | 531.00 | 496.00 | 517.00 | 517.00 | -3.00% | 48,264,100 |
| Sep 25, 2025 | 563.00 | 564.00 | 532.00 | 533.00 | 533.00 | -4.99% | 40,067,800 |
| Sep 24, 2025 | 569.00 | 570.00 | 547.00 | 561.00 | 561.00 | -4.75% | 43,657,500 |
| Sep 22, 2025 | 648.00 | 650.00 | 589.00 | 589.00 | 589.00 | -3.13% | 71,681,500 |
| Sep 19, 2025 | 550.00 | 608.00 | 548.00 | 608.00 | 608.00 | 14.72% | 157,502,400 |
| Sep 18, 2025 | 586.00 | 596.00 | 516.00 | 530.00 | 530.00 | -10.77% | 102,686,800 |
| Sep 17, 2025 | 610.00 | 614.00 | 571.00 | 594.00 | 594.00 | -1.16% | 75,249,000 |
| Sep 16, 2025 | 601.00 | 617.00 | 586.00 | 601.00 | 601.00 | 1.69% | 61,645,500 |
| Sep 12, 2025 | 605.00 | 612.00 | 546.00 | 591.00 | 591.00 | -8.37% | 144,890,200 |
| Sep 11, 2025 | 720.00 | 779.00 | 629.00 | 645.00 | 645.00 | -9.66% | 130,206,200 |
| Sep 10, 2025 | 610.00 | 714.00 | 563.00 | 714.00 | 714.00 | 16.29% | 175,066,100 |
| Sep 9, 2025 | 684.00 | 719.00 | 614.00 | 614.00 | 614.00 | -9.97% | 61,056,700 |
| Sep 8, 2025 | 701.00 | 720.00 | 674.00 | 682.00 | 682.00 | -3.81% | 32,542,200 |
| Sep 5, 2025 | 723.00 | 730.00 | 708.00 | 709.00 | 709.00 | -4.70% | 23,841,800 |
| Sep 4, 2025 | 781.00 | 801.00 | 720.00 | 744.00 | 744.00 | -7.00% | 43,493,300 |
| Sep 3, 2025 | 863.00 | 888.00 | 800.00 | 800.00 | 800.00 | -6.21% | 25,989,700 |
| Sep 2, 2025 | 831.00 | 855.00 | 820.00 | 853.00 | 853.00 | 2.65% | 15,430,200 |
| Sep 1, 2025 | 884.00 | 900.00 | 828.00 | 831.00 | 831.00 | -5.46% | 23,369,300 |
| Aug 29, 2025 | 904.00 | 933.00 | 876.00 | 879.00 | 879.00 | -2.22% | 33,937,000 |
| Aug 28, 2025 | 905.00 | 905.00 | 846.00 | 899.00 | 899.00 | 1.01% | 30,364,800 |
| Aug 27, 2025 | 845.00 | 892.00 | 839.00 | 890.00 | 890.00 | 5.70% | 34,052,700 |
| Aug 26, 2025 | 861.00 | 864.00 | 818.00 | 842.00 | 842.00 | -6.86% | 35,160,500 |
| Aug 25, 2025 | 859.00 | 917.00 | 835.00 | 904.00 | 904.00 | 8.26% | 46,760,300 |
| Aug 22, 2025 | 840.00 | 862.00 | 822.00 | 835.00 | 835.00 | -0.60% | 22,409,700 |
| Aug 21, 2025 | 826.00 | 843.00 | 822.00 | 840.00 | 840.00 | 1.33% | 16,861,200 |
| Aug 20, 2025 | 848.00 | 851.00 | 801.00 | 829.00 | 829.00 | -6.43% | 27,829,600 |
| Aug 19, 2025 | 915.00 | 915.00 | 880.00 | 886.00 | 886.00 | -1.56% | 23,123,400 |
| Aug 18, 2025 | 879.00 | 900.00 | 841.00 | 900.00 | 900.00 | 3.93% | 30,102,500 |
| Aug 15, 2025 | 933.00 | 936.00 | 852.00 | 866.00 | 866.00 | -8.65% | 38,051,800 |
| Aug 14, 2025 | 960.00 | 983.00 | 924.00 | 948.00 | 948.00 | -4.53% | 31,088,700 |
| Aug 13, 2025 | 965.00 | 1,003.00 | 954.00 | 993.00 | 993.00 | 1.85% | 19,546,400 |
| Aug 12, 2025 | 1,032.00 | 1,053.00 | 970.00 | 975.00 | 975.00 | -2.69% | 33,244,600 |
| Aug 8, 2025 | 1,065.00 | 1,068.00 | 984.00 | 1,002.00 | 1,002.00 | 2.77% | 39,328,400 |
| Aug 7, 2025 | 957.00 | 986.00 | 931.00 | 975.00 | 975.00 | 5.86% | 39,235,400 |
| Aug 6, 2025 | 933.00 | 957.00 | 902.00 | 921.00 | 921.00 | -0.54% | 24,859,800 |
| Aug 5, 2025 | 1,026.00 | 1,040.00 | 901.00 | 926.00 | 926.00 | -6.18% | 44,988,400 |
| Aug 4, 2025 | 1,011.00 | 1,022.00 | 978.00 | 987.00 | 987.00 | -7.15% | 25,423,900 |
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,033.00 | 1,063.00 | 1,063.00 | -7.65% | 31,037,700 |
| Jul 31, 2025 | 1,191.00 | 1,220.00 | 1,151.00 | 1,151.00 | 1,151.00 | -3.68% | 15,585,500 |
| Jul 30, 2025 | 1,180.00 | 1,206.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.08% | 14,066,300 |
| Jul 29, 2025 | 1,210.00 | 1,223.00 | 1,175.00 | 1,194.00 | 1,194.00 | -3.71% | 12,129,500 |
| Jul 28, 2025 | 1,199.00 | 1,273.00 | 1,190.00 | 1,240.00 | 1,240.00 | 5.00% | 30,436,800 |
| Jul 25, 2025 | 1,210.00 | 1,233.00 | 1,160.00 | 1,181.00 | 1,181.00 | -3.59% | 16,700,700 |
| Jul 24, 2025 | 1,195.00 | 1,245.00 | 1,172.00 | 1,225.00 | 1,225.00 | -1.05% | 21,274,900 |
| Jul 23, 2025 | 1,196.00 | 1,263.00 | 1,177.00 | 1,238.00 | 1,238.00 | 8.12% | 39,709,400 |
| Jul 22, 2025 | 1,303.00 | 1,303.00 | 1,095.00 | 1,145.00 | 1,145.00 | -14.10% | 59,917,400 |
| Jul 18, 2025 | 1,384.00 | 1,390.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.19% | 19,926,500 |
| Jul 17, 2025 | 1,345.00 | 1,420.00 | 1,327.00 | 1,349.00 | 1,349.00 | 0.45% | 23,596,900 |
| Jul 16, 2025 | 1,337.00 | 1,426.00 | 1,320.00 | 1,343.00 | 1,343.00 | -6.48% | 36,856,700 |
| Jul 15, 2025 | 1,549.00 | 1,550.00 | 1,416.00 | 1,436.00 | 1,436.00 | -7.83% | 31,002,800 |
| Jul 14, 2025 | 1,566.00 | 1,599.00 | 1,536.00 | 1,558.00 | 1,558.00 | -0.38% | 26,451,800 |
| Jul 11, 2025 | 1,545.00 | 1,580.00 | 1,512.00 | 1,564.00 | 1,564.00 | 2.89% | 33,286,200 |
| Jul 10, 2025 | 1,560.00 | 1,589.00 | 1,491.00 | 1,520.00 | 1,520.00 | -1.11% | 33,571,600 |