Skip to main content
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
3,670.00
+85.00 (2.37%)
Mar 10, 2026, 3:30 PM JST

METAWATER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,655.003,730.003,615.003,700.00-3.21%107,100
Mar 9, 20263,545.003,630.003,485.003,585.003,585.00-5.78%190,000
Mar 6, 20263,790.003,805.003,705.003,805.003,805.00-0.39%83,800
Mar 5, 20263,825.003,910.003,780.003,820.003,820.003.52%132,400
Mar 4, 20263,760.003,835.003,580.003,690.003,690.00-6.23%367,000
Mar 3, 20264,080.004,140.003,915.003,935.003,935.00-5.07%348,600
Mar 2, 20264,100.004,220.004,055.004,145.004,145.00-1.31%143,000
Feb 27, 20264,090.004,210.004,090.004,200.004,200.002.69%119,100
Feb 26, 20264,130.004,150.004,080.004,090.004,090.00-0.97%95,100
Feb 25, 20264,130.004,140.004,045.004,130.004,130.00-137,100
Feb 24, 20264,125.004,170.004,060.004,130.004,130.002.61%226,000
Feb 20, 20264,020.004,055.003,990.004,025.004,025.00-0.25%106,900
Feb 19, 20263,930.004,060.003,930.004,035.004,035.002.54%112,800
Feb 18, 20263,935.003,960.003,890.003,935.003,935.00-0.88%174,800
Feb 17, 20264,005.004,055.003,930.003,970.003,970.00-0.75%180,600
Feb 16, 20263,855.004,010.003,835.004,000.004,000.006.67%274,000
Feb 13, 20263,830.003,845.003,725.003,750.003,750.00-2.47%163,000
Feb 12, 20263,725.003,850.003,720.003,845.003,845.004.63%187,500
Feb 10, 20263,650.003,705.003,625.003,675.003,675.001.66%202,600
Feb 9, 20263,660.003,660.003,555.003,615.003,615.002.12%137,700
Feb 6, 20263,545.003,580.003,505.003,540.003,540.001.14%160,400
Feb 5, 20263,550.003,565.003,455.003,500.003,500.000.57%141,600
Feb 4, 20263,500.003,520.003,465.003,480.003,480.00-0.29%145,600
Feb 3, 20263,485.003,515.003,430.003,490.003,490.004.18%233,200
Feb 2, 20263,340.003,415.003,310.003,350.003,350.001.36%226,500
Jan 30, 20263,300.003,320.003,255.003,305.003,305.00-0.75%242,800
Jan 29, 20263,215.003,330.003,150.003,330.003,330.00-3.20%563,200
Jan 28, 20263,570.003,570.003,440.003,440.003,440.00-3.78%274,400
Jan 27, 20263,490.003,585.003,470.003,575.003,575.003.92%155,900
Jan 26, 20263,510.003,550.003,440.003,440.003,440.00-3.91%120,600
Jan 23, 20263,500.003,580.003,450.003,580.003,580.003.02%222,300
Jan 22, 20263,525.003,535.003,465.003,475.003,475.00-1.42%195,100
Jan 21, 20263,470.003,540.003,460.003,525.003,525.000.14%116,300
Jan 20, 20263,520.003,555.003,470.003,520.003,520.00-177,100
Jan 19, 20263,585.003,585.003,490.003,520.003,520.00-2.22%128,900
Jan 16, 20263,540.003,600.003,520.003,600.003,600.002.86%161,800
Jan 15, 20263,465.003,510.003,465.003,500.003,500.000.14%78,300
Jan 14, 20263,450.003,495.003,440.003,495.003,495.002.04%121,800
Jan 13, 20263,415.003,440.003,380.003,425.003,425.002.39%136,800
Jan 9, 20263,365.003,380.003,335.003,345.003,345.00-0.74%79,500
Jan 8, 20263,390.003,430.003,370.003,370.003,370.00-1.17%102,500
Jan 7, 20263,365.003,440.003,340.003,410.003,410.000.74%122,000
Jan 6, 20263,385.003,410.003,370.003,385.003,385.00-0.73%96,000
Jan 5, 20263,400.003,460.003,380.003,410.003,410.001.34%85,300
Dec 30, 20253,415.003,435.003,365.003,365.003,365.00-1.61%71,500
Dec 29, 20253,400.003,420.003,365.003,420.003,420.001.33%85,500
Dec 26, 20253,375.003,385.003,345.003,375.003,375.000.15%46,100
Dec 25, 20253,370.003,370.003,325.003,370.003,370.000.75%57,000
Dec 24, 20253,315.003,380.003,315.003,345.003,345.000.90%67,900
Dec 23, 20253,250.003,335.003,230.003,315.003,315.002.00%90,800
Dec 22, 20253,430.003,445.003,240.003,250.003,250.00-4.97%189,300
Dec 19, 20253,230.003,420.003,230.003,420.003,420.005.23%378,900
Dec 18, 20253,205.003,250.003,200.003,250.003,250.000.93%74,600
Dec 17, 20253,250.003,260.003,205.003,220.003,220.00-0.77%62,100
Dec 16, 20253,250.003,270.003,235.003,245.003,245.00-1.37%66,800
Dec 15, 20253,245.003,290.003,240.003,290.003,290.001.39%54,700
Dec 12, 20253,220.003,250.003,210.003,245.003,245.000.78%71,200
Dec 11, 20253,235.003,250.003,200.003,220.003,220.00-0.31%69,800
Dec 10, 20253,290.003,300.003,230.003,230.003,230.00-1.82%96,700
Dec 9, 20253,280.003,295.003,260.003,290.003,290.00-86,500
Dec 8, 20253,230.003,290.003,230.003,290.003,290.001.86%68,300
Dec 5, 20253,235.003,265.003,230.003,230.003,230.00-1.67%61,200
Dec 4, 20253,250.003,310.003,235.003,285.003,285.000.61%66,000
Dec 3, 20253,295.003,315.003,225.003,265.003,265.00-0.76%97,300
Dec 2, 20253,295.003,315.003,235.003,290.003,290.000.15%103,600
Dec 1, 20253,345.003,365.003,275.003,285.003,285.00-1.79%93,100
Nov 28, 20253,320.003,365.003,315.003,345.003,345.000.15%115,700
Nov 27, 20253,345.003,345.003,310.003,340.003,340.000.91%78,000
Nov 26, 20253,255.003,330.003,255.003,310.003,310.000.46%132,500
Nov 25, 20253,295.003,315.003,255.003,295.003,295.002.17%93,600
Nov 21, 20253,210.003,290.003,200.003,225.003,225.00-1.68%184,100
Nov 20, 20253,295.003,325.003,270.003,280.003,280.001.71%76,200
Nov 19, 20253,245.003,260.003,205.003,225.003,225.00-0.15%66,000
Nov 18, 20253,315.003,320.003,220.003,230.003,230.00-3.44%130,800
Nov 17, 20253,370.003,400.003,340.003,345.003,345.00-0.74%106,000
Nov 14, 20253,360.003,380.003,345.003,370.003,370.000.60%87,900
Nov 13, 20253,285.003,380.003,285.003,350.003,350.002.13%117,000
Nov 12, 20253,240.003,300.003,240.003,280.003,280.000.77%91,500
Nov 11, 20253,350.003,370.003,235.003,255.003,255.00-2.84%143,200
Nov 10, 20253,280.003,365.003,275.003,350.003,350.002.92%161,400
Nov 7, 20253,260.003,280.003,250.003,255.003,255.000.46%91,900
Nov 6, 20253,225.003,285.003,225.003,240.003,240.00-0.77%139,300
Nov 5, 20253,325.003,345.003,180.003,265.003,265.00-2.83%228,600
Nov 4, 20253,330.003,405.003,310.003,360.003,360.001.51%236,400
Oct 31, 20253,350.003,375.003,280.003,310.003,310.00-1.19%182,100
Oct 30, 20253,370.003,405.003,310.003,350.003,350.000.45%283,100
Oct 29, 20253,480.003,525.003,335.003,335.003,335.00-4.99%448,000
Oct 28, 20253,570.003,725.003,425.003,510.003,510.0011.96%1,429,500
Oct 27, 20253,085.003,160.003,075.003,135.003,135.003.64%310,200
Oct 24, 20252,988.003,025.002,981.003,025.003,025.000.90%104,500
Oct 23, 20252,990.003,015.002,979.002,998.002,998.000.13%127,900
Oct 22, 20252,981.003,005.002,958.002,994.002,994.000.84%97,500
Oct 21, 20252,970.002,996.002,952.002,969.002,969.00-0.27%115,800
Oct 20, 20252,934.002,977.002,919.002,977.002,977.002.83%131,300
Oct 17, 20252,861.002,914.002,844.002,895.002,895.00-1.06%154,700
Oct 16, 20252,933.002,954.002,917.002,926.002,926.00-0.51%117,300
Oct 15, 20252,886.002,955.002,885.002,941.002,941.001.69%132,400
Oct 14, 20252,869.002,917.002,853.002,892.002,892.000.10%164,600
Oct 10, 20252,900.002,939.002,865.002,889.002,889.00-1.70%187,200
Oct 9, 20252,960.002,970.002,923.002,939.002,939.000.14%136,900