MetaReal Corporation (TYO:6182)
Japan
· Delayed Price · Currency is JPY 456.00
-5.00 (-1.08%)
Apr 30, 2026, 3:30 PM JST
MetaReal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -1.08% | 30,900 |
| Apr 28, 2026 | 454.00 | 462.00 | 453.00 | 461.00 | 461.00 | 1.32% | 54,700 |
| Apr 27, 2026 | 455.00 | 457.00 | 450.00 | 455.00 | 455.00 | -1.30% | 47,800 |
| Apr 24, 2026 | 479.00 | 479.00 | 458.00 | 461.00 | 461.00 | -3.15% | 83,800 |
| Apr 23, 2026 | 467.00 | 478.00 | 463.00 | 476.00 | 476.00 | 3.25% | 113,400 |
| Apr 22, 2026 | 470.00 | 471.00 | 461.00 | 461.00 | 461.00 | -2.33% | 50,000 |
| Apr 21, 2026 | 478.00 | 480.00 | 469.00 | 472.00 | 472.00 | -0.21% | 52,100 |
| Apr 20, 2026 | 465.00 | 482.00 | 465.00 | 473.00 | 473.00 | 1.72% | 77,000 |
| Apr 17, 2026 | 474.00 | 475.00 | 460.00 | 465.00 | 465.00 | -2.31% | 99,400 |
| Apr 16, 2026 | 492.00 | 497.00 | 472.00 | 476.00 | 476.00 | 1.71% | 216,100 |
| Apr 15, 2026 | 482.00 | 494.00 | 464.00 | 468.00 | 468.00 | -4.49% | 193,500 |
| Apr 14, 2026 | 511.00 | 518.00 | 483.00 | 490.00 | 490.00 | 2.73% | 208,300 |
| Apr 13, 2026 | 476.00 | 477.00 | 464.00 | 477.00 | 477.00 | -0.42% | 71,000 |
| Apr 10, 2026 | 486.00 | 488.00 | 478.00 | 479.00 | 479.00 | -2.44% | 55,900 |
| Apr 9, 2026 | 507.00 | 508.00 | 488.00 | 491.00 | 491.00 | -2.96% | 99,500 |
| Apr 8, 2026 | 527.00 | 527.00 | 494.00 | 506.00 | 506.00 | 5.86% | 371,300 |
| Apr 7, 2026 | 478.00 | 481.00 | 465.00 | 478.00 | 478.00 | -0.21% | 57,300 |
| Apr 6, 2026 | 472.00 | 479.00 | 468.00 | 479.00 | 479.00 | 2.35% | 28,800 |
| Apr 3, 2026 | 462.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.52% | 40,300 |
| Apr 2, 2026 | 466.00 | 473.00 | 455.00 | 461.00 | 461.00 | -1.07% | 26,900 |
| Apr 1, 2026 | 451.00 | 466.00 | 451.00 | 466.00 | 466.00 | 3.33% | 37,800 |
| Mar 31, 2026 | 447.00 | 455.00 | 440.00 | 451.00 | 451.00 | 1.58% | 21,700 |
| Mar 30, 2026 | 452.00 | 452.00 | 440.00 | 444.00 | 444.00 | -4.93% | 53,200 |
| Mar 27, 2026 | 454.00 | 471.00 | 454.00 | 467.00 | 467.00 | 2.64% | 45,400 |
| Mar 26, 2026 | 466.00 | 470.00 | 451.00 | 455.00 | 455.00 | -2.78% | 36,700 |
| Mar 25, 2026 | 460.00 | 471.00 | 460.00 | 468.00 | 468.00 | 1.08% | 41,300 |
| Mar 24, 2026 | 455.00 | 464.00 | 453.00 | 463.00 | 463.00 | 4.99% | 57,500 |
| Mar 23, 2026 | 454.00 | 454.00 | 439.00 | 441.00 | 441.00 | -5.77% | 79,200 |
| Mar 19, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | -2.30% | 58,300 |
| Mar 18, 2026 | 474.00 | 480.00 | 472.00 | 479.00 | 479.00 | 1.05% | 22,900 |
| Mar 17, 2026 | 470.00 | 478.00 | 470.00 | 474.00 | 474.00 | 0.85% | 41,700 |
| Mar 16, 2026 | 470.00 | 475.00 | 466.00 | 470.00 | 470.00 | -0.21% | 21,100 |
| Mar 13, 2026 | 477.00 | 479.00 | 470.00 | 471.00 | 471.00 | -2.48% | 65,500 |
| Mar 12, 2026 | 495.00 | 495.00 | 480.00 | 483.00 | 483.00 | -2.42% | 40,400 |
| Mar 11, 2026 | 502.00 | 504.00 | 495.00 | 495.00 | 495.00 | -0.60% | 39,600 |
| 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 |