MetaReal Corporation (TYO:6182)
Japan
· Delayed Price · Currency is JPY 498.00
+23.00 (4.84%)
At close: Mar 10, 2026
MetaReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 488.00 | 500.00 | 482.00 | 498.00 | 498.00 | 4.84% | 33,600 |
| Mar 9, 2026 | 476.00 | 482.00 | 460.00 | 475.00 | 475.00 | -4.04% | 95,500 |
| Mar 6, 2026 | 489.00 | 501.00 | 487.00 | 495.00 | 495.00 | -0.40% | 36,200 |
| Mar 5, 2026 | 489.00 | 505.00 | 484.00 | 497.00 | 497.00 | 5.07% | 82,700 |
| Mar 4, 2026 | 483.00 | 483.00 | 459.00 | 473.00 | 473.00 | -4.83% | 101,500 |
| Mar 3, 2026 | 504.00 | 512.00 | 494.00 | 497.00 | 497.00 | -1.39% | 50,000 |
| Mar 2, 2026 | 521.00 | 521.00 | 502.00 | 504.00 | 504.00 | -5.62% | 111,600 |
| Feb 27, 2026 | 525.00 | 537.00 | 521.00 | 534.00 | 534.00 | 2.50% | 93,300 |
| Feb 26, 2026 | 509.00 | 525.00 | 508.00 | 521.00 | 521.00 | 1.76% | 49,800 |
| Feb 25, 2026 | 500.00 | 516.00 | 500.00 | 512.00 | 512.00 | 2.40% | 54,800 |
| Feb 24, 2026 | 501.00 | 506.00 | 488.00 | 500.00 | 500.00 | -0.20% | 102,300 |
| Feb 20, 2026 | 522.00 | 524.00 | 501.00 | 501.00 | 501.00 | -4.02% | 70,400 |
| Feb 19, 2026 | 535.00 | 535.00 | 521.00 | 522.00 | 522.00 | -2.43% | 50,100 |
| Feb 18, 2026 | 547.00 | 547.00 | 530.00 | 535.00 | 535.00 | -1.11% | 64,500 |
| Feb 17, 2026 | 519.00 | 545.00 | 519.00 | 541.00 | 541.00 | 4.24% | 115,000 |
| Feb 16, 2026 | 528.00 | 539.00 | 518.00 | 519.00 | 519.00 | -0.95% | 66,600 |
| Feb 13, 2026 | 541.00 | 542.00 | 523.00 | 524.00 | 524.00 | -3.50% | 81,500 |
| Feb 12, 2026 | 555.00 | 565.00 | 538.00 | 543.00 | 543.00 | -2.16% | 147,200 |
| Feb 10, 2026 | 555.00 | 560.00 | 548.00 | 555.00 | 555.00 | - | 67,700 |
| Feb 9, 2026 | 577.00 | 578.00 | 548.00 | 555.00 | 555.00 | -3.48% | 123,300 |
| Feb 6, 2026 | 545.00 | 585.00 | 537.00 | 575.00 | 575.00 | 8.29% | 230,100 |
| Feb 5, 2026 | 520.00 | 535.00 | 516.00 | 531.00 | 531.00 | 2.12% | 42,100 |
| Feb 4, 2026 | 521.00 | 525.00 | 516.00 | 520.00 | 520.00 | -0.19% | 49,900 |
| Feb 3, 2026 | 517.00 | 531.00 | 511.00 | 521.00 | 521.00 | 2.76% | 77,600 |
| Feb 2, 2026 | 510.00 | 513.00 | 505.00 | 507.00 | 507.00 | -0.98% | 63,200 |
| Jan 30, 2026 | 507.00 | 514.00 | 504.00 | 512.00 | 512.00 | 0.99% | 42,400 |
| Jan 29, 2026 | 520.00 | 524.00 | 500.00 | 507.00 | 507.00 | -3.24% | 92,400 |
| Jan 28, 2026 | 523.00 | 524.00 | 513.00 | 524.00 | 524.00 | 0.38% | 55,900 |
| Jan 27, 2026 | 537.00 | 537.00 | 518.00 | 522.00 | 522.00 | -1.88% | 43,800 |
| Jan 26, 2026 | 530.00 | 550.00 | 530.00 | 532.00 | 532.00 | -1.48% | 62,500 |
| Jan 23, 2026 | 538.00 | 552.00 | 531.00 | 540.00 | 540.00 | 0.37% | 98,500 |
| Jan 22, 2026 | 577.00 | 592.00 | 530.00 | 538.00 | 538.00 | -6.76% | 220,600 |
| Jan 21, 2026 | 560.00 | 608.00 | 559.00 | 577.00 | 577.00 | 1.23% | 250,300 |
| Jan 20, 2026 | 610.00 | 634.00 | 565.00 | 570.00 | 570.00 | -5.47% | 348,600 |
| Jan 19, 2026 | 599.00 | 680.00 | 593.00 | 603.00 | 603.00 | 3.97% | 1,270,700 |
| Jan 16, 2026 | 600.00 | 617.00 | 558.00 | 580.00 | 580.00 | 4.13% | 466,000 |
| Jan 15, 2026 | 485.00 | 557.00 | 483.00 | 557.00 | 557.00 | 16.77% | 500,500 |
| Jan 14, 2026 | 475.00 | 483.00 | 475.00 | 477.00 | 477.00 | -0.21% | 50,400 |
| Jan 13, 2026 | 485.00 | 485.00 | 473.00 | 478.00 | 478.00 | - | 73,700 |
| Jan 9, 2026 | 477.00 | 485.00 | 477.00 | 478.00 | 478.00 | -0.83% | 58,900 |
| Jan 8, 2026 | 481.00 | 484.00 | 470.00 | 482.00 | 482.00 | 0.63% | 69,400 |
| Jan 7, 2026 | 468.00 | 484.00 | 462.00 | 479.00 | 479.00 | 3.90% | 104,900 |
| Jan 6, 2026 | 438.00 | 478.00 | 438.00 | 461.00 | 461.00 | 6.71% | 242,800 |
| Jan 5, 2026 | 429.00 | 434.00 | 423.00 | 432.00 | 432.00 | 0.93% | 38,200 |
| Dec 30, 2025 | 430.00 | 433.00 | 422.00 | 428.00 | 428.00 | -1.15% | 57,100 |
| Dec 29, 2025 | 440.00 | 442.00 | 430.00 | 433.00 | 433.00 | 0.23% | 54,100 |
| Dec 26, 2025 | 437.00 | 439.00 | 430.00 | 432.00 | 432.00 | -1.59% | 91,100 |
| Dec 25, 2025 | 423.00 | 441.00 | 420.00 | 439.00 | 439.00 | 3.29% | 142,400 |
| Dec 24, 2025 | 419.00 | 430.00 | 419.00 | 425.00 | 425.00 | 1.92% | 101,900 |
| Dec 23, 2025 | 427.00 | 433.00 | 417.00 | 417.00 | 417.00 | -2.34% | 100,400 |
| Dec 22, 2025 | 456.00 | 456.00 | 422.00 | 427.00 | 427.00 | 0.71% | 230,700 |
| Dec 19, 2025 | 381.00 | 425.00 | 381.00 | 424.00 | 424.00 | 11.29% | 251,200 |
| Dec 18, 2025 | 381.00 | 388.00 | 378.00 | 381.00 | 381.00 | -1.30% | 125,900 |
| Dec 17, 2025 | 397.00 | 397.00 | 382.00 | 386.00 | 386.00 | -2.77% | 175,000 |
| Dec 16, 2025 | 405.00 | 405.00 | 397.00 | 397.00 | 397.00 | -2.93% | 96,200 |
| Dec 15, 2025 | 399.00 | 409.00 | 396.00 | 409.00 | 409.00 | 2.76% | 119,800 |
| Dec 12, 2025 | 416.00 | 417.00 | 396.00 | 398.00 | 398.00 | -4.33% | 145,300 |
| Dec 11, 2025 | 427.00 | 429.00 | 416.00 | 416.00 | 416.00 | -1.89% | 39,200 |
| Dec 10, 2025 | 416.00 | 427.00 | 416.00 | 424.00 | 424.00 | 1.44% | 59,400 |
| Dec 9, 2025 | 419.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 35,300 |
| Dec 8, 2025 | 420.00 | 423.00 | 416.00 | 420.00 | 420.00 | 1.20% | 65,300 |
| Dec 5, 2025 | 417.00 | 421.00 | 415.00 | 415.00 | 415.00 | -0.24% | 47,500 |
| Dec 4, 2025 | 415.00 | 421.00 | 415.00 | 416.00 | 416.00 | 0.48% | 50,700 |
| Dec 3, 2025 | 415.00 | 422.00 | 414.00 | 414.00 | 414.00 | -0.48% | 54,300 |
| Dec 2, 2025 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -2.35% | 44,900 |
| Dec 1, 2025 | 438.00 | 441.00 | 426.00 | 426.00 | 426.00 | -3.40% | 68,500 |
| Nov 28, 2025 | 435.00 | 441.00 | 435.00 | 441.00 | 441.00 | 0.92% | 25,500 |
| Nov 27, 2025 | 433.00 | 440.00 | 433.00 | 437.00 | 437.00 | 1.16% | 30,400 |
| Nov 26, 2025 | 431.00 | 438.00 | 429.00 | 432.00 | 432.00 | - | 59,400 |
| Nov 25, 2025 | 446.00 | 446.00 | 431.00 | 432.00 | 432.00 | -2.92% | 48,800 |
| Nov 21, 2025 | 443.00 | 448.00 | 443.00 | 445.00 | 445.00 | -0.45% | 27,600 |
| Nov 20, 2025 | 457.00 | 457.00 | 446.00 | 447.00 | 447.00 | -0.89% | 34,400 |
| Nov 19, 2025 | 453.00 | 458.00 | 449.00 | 451.00 | 451.00 | -0.66% | 47,600 |
| Nov 18, 2025 | 465.00 | 465.00 | 454.00 | 454.00 | 454.00 | -1.52% | 37,500 |
| Nov 17, 2025 | 469.00 | 470.00 | 461.00 | 461.00 | 461.00 | -1.07% | 38,900 |
| Nov 14, 2025 | 479.00 | 480.00 | 466.00 | 466.00 | 466.00 | -3.12% | 63,000 |
| Nov 13, 2025 | 491.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.84% | 39,600 |
| Nov 12, 2025 | 487.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 32,000 |
| Nov 11, 2025 | 486.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.62% | 13,900 |
| Nov 10, 2025 | 487.00 | 494.00 | 483.00 | 485.00 | 485.00 | - | 26,200 |
| Nov 7, 2025 | 489.00 | 496.00 | 484.00 | 485.00 | 485.00 | -1.02% | 17,200 |
| Nov 6, 2025 | 490.00 | 495.00 | 484.00 | 490.00 | 490.00 | 0.41% | 34,300 |
| Nov 5, 2025 | 489.00 | 492.00 | 479.00 | 488.00 | 488.00 | -0.41% | 48,800 |
| Nov 4, 2025 | 486.00 | 494.00 | 483.00 | 490.00 | 490.00 | 0.82% | 36,800 |
| Oct 31, 2025 | 483.00 | 493.00 | 483.00 | 486.00 | 486.00 | 1.25% | 35,000 |
| Oct 30, 2025 | 502.00 | 503.00 | 475.00 | 480.00 | 480.00 | -4.19% | 116,300 |
| Oct 29, 2025 | 519.00 | 522.00 | 501.00 | 501.00 | 501.00 | -2.34% | 53,500 |
| Oct 28, 2025 | 532.00 | 535.00 | 513.00 | 513.00 | 513.00 | -3.39% | 53,400 |
| Oct 27, 2025 | 535.00 | 544.00 | 531.00 | 531.00 | 531.00 | 0.76% | 70,100 |
| Oct 24, 2025 | 520.00 | 529.00 | 517.00 | 527.00 | 527.00 | 1.93% | 44,800 |
| Oct 23, 2025 | 510.00 | 520.00 | 506.00 | 517.00 | 517.00 | 1.57% | 43,000 |
| Oct 22, 2025 | 505.00 | 514.00 | 502.00 | 509.00 | 509.00 | 2.21% | 35,200 |
| Oct 21, 2025 | 494.00 | 504.00 | 494.00 | 498.00 | 498.00 | 1.63% | 45,500 |
| Oct 20, 2025 | 502.00 | 502.00 | 484.00 | 490.00 | 490.00 | -1.80% | 63,800 |
| Oct 17, 2025 | 503.00 | 506.00 | 499.00 | 499.00 | 499.00 | -1.38% | 43,500 |
| Oct 16, 2025 | 501.00 | 514.00 | 492.00 | 506.00 | 506.00 | -8.17% | 234,200 |
| Oct 15, 2025 | 550.00 | 565.00 | 550.00 | 551.00 | 551.00 | 0.73% | 86,600 |
| Oct 14, 2025 | 543.00 | 551.00 | 541.00 | 547.00 | 547.00 | -1.08% | 48,200 |
| Oct 10, 2025 | 568.00 | 568.00 | 551.00 | 553.00 | 553.00 | -3.99% | 71,900 |
| Oct 9, 2025 | 567.00 | 584.00 | 564.00 | 576.00 | 576.00 | 1.77% | 56,200 |