Metalart Corporation (TYO:5644)
Japan
· Delayed Price · Currency is JPY 5,160.00
+70.00 (1.38%)
Apr 28, 2026, 2:01 PM JST
Metalart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,040.00 | 5,160.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1.38% | 1,800 |
| Apr 27, 2026 | 5,030.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1.19% | 4,900 |
| Apr 24, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.18% | 2,700 |
| Apr 23, 2026 | 5,180.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.74% | 1,100 |
| Apr 22, 2026 | 5,220.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.77% | 1,500 |
| Apr 21, 2026 | 5,200.00 | 5,220.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.38% | 800 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 300 |
| Apr 17, 2026 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 500 |
| Apr 16, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 700 |
| Apr 15, 2026 | 5,280.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 2,700 |
| Apr 14, 2026 | 5,110.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 3.35% | 5,400 |
| Apr 13, 2026 | 5,080.00 | 5,080.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.36% | 1,700 |
| Apr 10, 2026 | 5,150.00 | 5,170.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.77% | 1,600 |
| Apr 9, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 100 |
| Apr 8, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,190.00 | 5,190.00 | 2.57% | 2,400 |
| Apr 6, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.60% | 1,000 |
| Apr 3, 2026 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 5,030.00 | 0.20% | 500 |
| Apr 2, 2026 | 5,160.00 | 5,160.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 1,000 |
| Apr 1, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.62% | 2,000 |
| Mar 31, 2026 | 4,950.00 | 5,010.00 | 4,885.00 | 4,970.00 | 4,970.00 | -1.19% | 11,800 |
| Mar 30, 2026 | 4,930.00 | 5,030.00 | 4,900.00 | 5,030.00 | 5,030.00 | -1.37% | 3,800 |
| Mar 27, 2026 | 5,000.00 | 5,170.00 | 5,000.00 | 5,100.00 | 5,025.00 | 0.20% | 6,000 |
| Mar 26, 2026 | 5,190.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,015.15 | -1.93% | 500 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,113.68 | 2.17% | 4,500 |
| Mar 24, 2026 | 4,975.00 | 5,080.00 | 4,940.00 | 5,080.00 | 5,005.29 | 3.04% | 2,900 |
| Mar 23, 2026 | 5,000.00 | 5,080.00 | 4,930.00 | 4,930.00 | 4,857.50 | -5.19% | 3,200 |
| Mar 19, 2026 | 5,430.00 | 5,430.00 | 5,140.00 | 5,200.00 | 5,123.53 | -3.17% | 5,700 |
| Mar 18, 2026 | 5,100.00 | 5,450.00 | 5,090.00 | 5,370.00 | 5,291.03 | 5.29% | 15,500 |
| Mar 17, 2026 | 5,130.00 | 5,150.00 | 5,090.00 | 5,100.00 | 5,025.00 | - | 1,500 |
| Mar 16, 2026 | 4,950.00 | 5,140.00 | 4,950.00 | 5,100.00 | 5,025.00 | 1.39% | 5,900 |
| Mar 13, 2026 | 5,000.00 | 5,120.00 | 4,970.00 | 5,030.00 | 4,956.03 | -0.98% | 4,600 |
| Mar 12, 2026 | 5,120.00 | 5,140.00 | 5,080.00 | 5,080.00 | 5,005.29 | -2.68% | 2,200 |
| Mar 11, 2026 | 5,320.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,143.24 | - | 3,500 |
| Mar 10, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,143.24 | 3.78% | 1,000 |
| Mar 9, 2026 | 4,965.00 | 5,150.00 | 4,865.00 | 5,030.00 | 4,956.03 | -4.19% | 9,600 |
| Mar 6, 2026 | 5,240.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,172.79 | -0.94% | 1,700 |
| Mar 5, 2026 | 5,430.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,222.06 | 5.37% | 2,300 |
| Mar 4, 2026 | 5,120.00 | 5,200.00 | 4,975.00 | 5,030.00 | 4,956.03 | -6.51% | 7,500 |
| Mar 3, 2026 | 5,580.00 | 5,580.00 | 5,360.00 | 5,380.00 | 5,300.88 | -3.76% | 6,300 |
| Mar 2, 2026 | 5,580.00 | 5,610.00 | 5,420.00 | 5,590.00 | 5,507.79 | - | 6,100 |
| Feb 27, 2026 | 5,500.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,507.79 | 1.64% | 4,600 |
| Feb 26, 2026 | 5,540.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,419.12 | 0.36% | 2,400 |
| Feb 25, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,399.41 | -1.26% | 5,800 |
| Feb 24, 2026 | 5,550.00 | 5,570.00 | 5,430.00 | 5,550.00 | 5,468.38 | 1.28% | 6,000 |
| Feb 20, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,480.00 | 5,399.41 | -1.08% | 5,900 |
| Feb 19, 2026 | 5,580.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,458.53 | -0.54% | 1,100 |
| Feb 18, 2026 | 5,540.00 | 5,640.00 | 5,530.00 | 5,570.00 | 5,488.09 | 0.36% | 2,800 |
| Feb 17, 2026 | 5,640.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,468.38 | -1.77% | 2,400 |
| Feb 16, 2026 | 5,610.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,566.91 | 0.71% | 4,700 |
| Feb 13, 2026 | 5,960.00 | 5,960.00 | 5,600.00 | 5,610.00 | 5,527.50 | -5.87% | 9,800 |
| Feb 12, 2026 | 5,770.00 | 6,050.00 | 5,510.00 | 5,960.00 | 5,872.35 | 4.01% | 17,800 |
| Feb 10, 2026 | 5,640.00 | 5,740.00 | 5,570.00 | 5,730.00 | 5,645.74 | 1.96% | 2,600 |
| Feb 9, 2026 | 5,630.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,537.35 | 0.54% | 3,000 |
| Feb 6, 2026 | 5,600.00 | 5,650.00 | 5,500.00 | 5,590.00 | 5,507.79 | - | 5,100 |
| Feb 5, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,507.79 | - | 1,700 |
| Feb 4, 2026 | 5,380.00 | 5,590.00 | 5,360.00 | 5,590.00 | 5,507.79 | 3.90% | 8,900 |
| Feb 3, 2026 | 5,280.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,300.88 | 3.86% | 3,000 |
| Feb 2, 2026 | 5,340.00 | 5,430.00 | 5,160.00 | 5,180.00 | 5,103.82 | -3.72% | 8,500 |
| Jan 30, 2026 | 5,410.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,300.88 | -1.47% | 10,700 |
| Jan 29, 2026 | 5,510.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,379.71 | -1.44% | 3,300 |
| Jan 28, 2026 | 5,560.00 | 5,560.00 | 5,470.00 | 5,540.00 | 5,458.53 | -1.60% | 3,500 |
| Jan 27, 2026 | 5,600.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,547.21 | 0.54% | 3,000 |
| Jan 26, 2026 | 5,690.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,517.65 | -1.58% | 9,200 |
| Jan 23, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,690.00 | 5,606.32 | -0.70% | 6,600 |
| Jan 22, 2026 | 5,670.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,645.74 | 2.87% | 8,700 |
| Jan 21, 2026 | 5,590.00 | 5,680.00 | 5,410.00 | 5,570.00 | 5,488.09 | -0.89% | 9,900 |
| Jan 20, 2026 | 5,670.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,537.35 | -0.88% | 8,900 |
| Jan 19, 2026 | 5,690.00 | 5,800.00 | 5,560.00 | 5,670.00 | 5,586.62 | 0.89% | 9,500 |
| Jan 16, 2026 | 5,540.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,537.35 | 2.18% | 8,300 |
| Jan 15, 2026 | 5,400.00 | 5,530.00 | 5,350.00 | 5,500.00 | 5,419.12 | 1.85% | 8,100 |
| Jan 14, 2026 | 5,320.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,320.59 | 1.69% | 4,700 |
| Jan 13, 2026 | 5,340.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,231.91 | 1.14% | 4,500 |
| Jan 9, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,172.79 | 0.77% | 7,700 |
| Jan 8, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,133.38 | -0.38% | 8,600 |
| Jan 7, 2026 | 5,120.00 | 5,260.00 | 5,120.00 | 5,230.00 | 5,153.09 | 2.55% | 4,900 |
| Jan 6, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,025.00 | -2.30% | 4,400 |
| Jan 5, 2026 | 5,060.00 | 5,230.00 | 5,010.00 | 5,220.00 | 5,143.24 | 2.96% | 13,300 |
| Dec 30, 2025 | 5,060.00 | 5,110.00 | 5,040.00 | 5,070.00 | 4,995.44 | 0.80% | 4,400 |
| Dec 29, 2025 | 4,990.00 | 5,140.00 | 4,990.00 | 5,030.00 | 4,956.03 | 0.80% | 7,600 |
| Dec 26, 2025 | 5,020.00 | 5,030.00 | 4,990.00 | 4,990.00 | 4,916.62 | -0.80% | 3,700 |
| Dec 25, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,956.03 | 0.40% | 3,100 |
| Dec 24, 2025 | 5,020.00 | 5,030.00 | 4,995.00 | 5,010.00 | 4,936.32 | - | 2,800 |
| Dec 23, 2025 | 5,000.00 | 5,040.00 | 5,000.00 | 5,010.00 | 4,936.32 | -0.20% | 1,800 |
| Dec 22, 2025 | 5,030.00 | 5,040.00 | 4,995.00 | 5,020.00 | 4,946.18 | - | 3,400 |
| Dec 19, 2025 | 5,050.00 | 5,050.00 | 5,020.00 | 5,020.00 | 4,946.18 | 0.50% | 1,000 |
| Dec 18, 2025 | 5,040.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,921.54 | -0.89% | 2,000 |
| Dec 17, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,965.88 | 0.80% | 2,600 |
| Dec 16, 2025 | 5,040.00 | 5,040.00 | 4,985.00 | 5,000.00 | 4,926.47 | -0.79% | 9,400 |
| Dec 15, 2025 | 5,040.00 | 5,040.00 | 5,020.00 | 5,040.00 | 4,965.88 | - | 700 |
| Dec 12, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,965.88 | 1.31% | 5,000 |
| Dec 11, 2025 | 4,980.00 | 5,020.00 | 4,945.00 | 4,975.00 | 4,901.84 | - | 10,000 |
| Dec 10, 2025 | 4,960.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,901.84 | -0.90% | 3,600 |
| Dec 9, 2025 | 4,945.00 | 5,020.00 | 4,910.00 | 5,020.00 | 4,946.18 | 1.52% | 9,600 |
| Dec 8, 2025 | 4,960.00 | 4,960.00 | 4,900.00 | 4,945.00 | 4,872.28 | -0.80% | 3,500 |
| Dec 5, 2025 | 5,100.00 | 5,100.00 | 4,945.00 | 4,985.00 | 4,911.69 | -3.20% | 9,200 |
| Dec 4, 2025 | 5,100.00 | 5,170.00 | 4,995.00 | 5,150.00 | 5,074.26 | 2.18% | 4,400 |
| Dec 3, 2025 | 5,080.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,965.88 | -0.40% | 3,300 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,060.00 | 4,985.59 | -1.94% | 5,900 |
| Dec 1, 2025 | 5,120.00 | 5,250.00 | 5,120.00 | 5,160.00 | 5,084.12 | 1.57% | 11,300 |
| Nov 28, 2025 | 4,995.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,005.29 | 1.60% | 2,700 |