Metareal Corp. 6182
TSE · Japan · Technologiedienstleistungen
¥539,00-14,00 (-2,53 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥539,00 | -2,53 % | ¥545,00 | ¥545,00 | ¥530,00 | 35,80K |
| 2026-10-01 | ¥553,00 | +0,73 % | ¥555,00 | ¥555,00 | ¥547,00 | 26,10K |
| 2026-09-30 | ¥549,00 | +1,86 % | ¥540,00 | ¥553,00 | ¥536,00 | 38,70K |
| 2026-09-29 | ¥539,00 | +0,37 % | ¥533,00 | ¥539,00 | ¥530,00 | 13,40K |
| 2026-09-28 | ¥537,00 | 0,00 % | ¥537,00 | ¥537,00 | ¥532,00 | 16,30K |
| 2026-09-25 | ¥537,00 | +0,56 % | ¥531,00 | ¥538,00 | ¥530,00 | 19,80K |
| 2026-09-24 | ¥534,00 | +2,30 % | ¥534,00 | ¥536,00 | ¥524,00 | 33,80K |
| 2026-09-18 | ¥522,00 | -0,19 % | ¥523,00 | ¥523,00 | ¥517,00 | 14,10K |
| 2026-09-17 | ¥523,00 | +1,75 % | ¥514,00 | ¥525,00 | ¥513,00 | 27,40K |
| 2026-09-16 | ¥514,00 | 0,00 % | ¥512,00 | ¥515,00 | ¥507,00 | 7,60K |
| 2026-09-15 | ¥514,00 | +0,98 % | ¥506,00 | ¥516,00 | ¥505,00 | 12,60K |
| 2026-09-14 | ¥509,00 | +0,79 % | ¥505,00 | ¥511,00 | ¥501,00 | 23,80K |
| 2026-09-11 | ¥505,00 | -2,13 % | ¥517,00 | ¥517,00 | ¥505,00 | 21,10K |
| 2026-09-10 | ¥516,00 | +1,18 % | ¥505,00 | ¥516,00 | ¥504,00 | 10,10K |
| 2026-09-09 | ¥510,00 | -0,39 % | ¥511,00 | ¥519,00 | ¥508,00 | 14,50K |
| 2026-09-08 | ¥512,00 | -1,35 % | ¥515,00 | ¥519,00 | ¥512,00 | 18,00K |
| 2026-09-07 | ¥519,00 | -3,35 % | ¥537,00 | ¥537,00 | ¥516,00 | 43,50K |
| 2026-09-04 | ¥537,00 | +4,07 % | ¥516,00 | ¥544,00 | ¥516,00 | 63,60K |
| 2026-09-03 | ¥516,00 | +1,18 % | ¥510,00 | ¥517,00 | ¥510,00 | 10,70K |
| 2026-09-02 | ¥510,00 | -1,54 % | ¥508,00 | ¥511,00 | ¥504,00 | 27,30K |
| 2026-09-01 | ¥518,00 | -0,77 % | ¥514,00 | ¥518,00 | ¥510,00 | 20,70K |
| 2026-08-31 | ¥522,00 | +4,61 % | ¥499,00 | ¥523,00 | ¥499,00 | 57,70K |
| 2026-08-28 | ¥499,00 | +1,01 % | ¥495,00 | ¥499,00 | ¥490,00 | 18,80K |
| 2026-08-27 | ¥494,00 | +0,61 % | ¥487,00 | ¥495,00 | ¥485,00 | 16,20K |
| 2026-08-26 | ¥491,00 | +1,66 % | ¥484,00 | ¥492,00 | ¥484,00 | 25,50K |
| 2026-08-25 | ¥483,00 | +0,63 % | ¥481,00 | ¥484,00 | ¥472,00 | 11,00K |
| 2026-08-24 | ¥480,00 | +0,42 % | ¥478,00 | ¥484,00 | ¥473,00 | 20,40K |
| 2026-08-21 | ¥478,00 | +0,63 % | ¥473,00 | ¥478,00 | ¥472,00 | 18,60K |
| 2026-08-20 | ¥475,00 | +2,81 % | ¥461,00 | ¥479,00 | ¥461,00 | 26,90K |
| 2026-08-19 | ¥462,00 | -2,53 % | ¥470,00 | ¥471,00 | ¥460,00 | 19,90K |
| 2026-08-18 | ¥474,00 | -1,86 % | ¥483,00 | ¥487,00 | ¥468,00 | 36,00K |
| 2026-08-17 | ¥483,00 | +1,90 % | ¥475,00 | ¥488,00 | ¥475,00 | 38,40K |
| 2026-08-14 | ¥474,00 | +1,07 % | ¥468,00 | ¥478,00 | ¥468,00 | 32,60K |
| 2026-08-13 | ¥469,00 | -0,64 % | ¥470,00 | ¥472,00 | ¥466,00 | 19,80K |
| 2026-08-12 | ¥472,00 | +3,28 % | ¥457,00 | ¥477,00 | ¥457,00 | 40,80K |
| 2026-08-10 | ¥457,00 | +2,01 % | ¥447,00 | ¥462,00 | ¥447,00 | 37,20K |
| 2026-08-07 | ¥448,00 | -0,88 % | ¥447,00 | ¥453,00 | ¥445,00 | 21,40K |
| 2026-08-06 | ¥452,00 | -0,22 % | ¥455,00 | ¥455,00 | ¥449,00 | 14,30K |
| 2026-08-05 | ¥453,00 | +1,57 % | ¥446,00 | ¥456,00 | ¥446,00 | 22,10K |
| 2026-08-04 | ¥446,00 | -0,22 % | ¥443,00 | ¥453,00 | ¥443,00 | 24,10K |
| 2026-08-03 | ¥447,00 | +0,45 % | ¥440,00 | ¥449,00 | ¥433,00 | 36,40K |
| 2026-07-31 | ¥445,00 | +3,25 % | ¥436,00 | ¥446,00 | ¥432,00 | 33,20K |
| 2026-07-30 | ¥431,00 | +2,62 % | ¥425,00 | ¥436,00 | ¥418,00 | 35,70K |
| 2026-07-29 | ¥420,00 | -2,10 % | ¥437,00 | ¥437,00 | ¥419,00 | 56,80K |
| 2026-07-28 | ¥429,00 | -3,81 % | ¥443,00 | ¥443,00 | ¥427,00 | 51,90K |
| 2026-07-27 | ¥446,00 | +2,29 % | ¥439,00 | ¥446,00 | ¥436,00 | 38,50K |
| 2026-07-24 | ¥436,00 | -0,68 % | ¥437,00 | ¥438,00 | ¥433,00 | 28,80K |
| 2026-07-23 | ¥439,00 | -1,79 % | ¥444,00 | ¥446,00 | ¥435,00 | 89,30K |
| 2026-07-22 | ¥447,00 | -0,89 % | ¥454,00 | ¥454,00 | ¥442,00 | 48,50K |
| 2026-07-21 | ¥451,00 | +1,35 % | ¥450,00 | ¥455,00 | ¥446,00 | 55,00K |
| 2026-07-17 | ¥445,00 | -10,10 % | ¥471,00 | ¥471,00 | ¥444,00 | 183,50K |
| 2026-07-16 | ¥495,00 | -14,95 % | ¥505,00 | ¥515,00 | ¥491,00 | 152,80K |
| 2026-07-15 | ¥582,00 | +4,30 % | ¥565,00 | ¥583,00 | ¥561,00 | 168,30K |
| 2026-07-14 | ¥558,00 | -1,41 % | ¥566,00 | ¥566,00 | ¥550,00 | 31,50K |
| 2026-07-13 | ¥566,00 | +1,25 % | ¥560,00 | ¥568,00 | ¥552,00 | 39,60K |
| 2026-07-10 | ¥559,00 | +2,57 % | ¥546,00 | ¥570,00 | ¥546,00 | 68,90K |
| 2026-07-09 | ¥545,00 | +1,87 % | ¥541,00 | ¥546,00 | ¥539,00 | 16,80K |
| 2026-07-08 | ¥535,00 | -0,74 % | ¥533,00 | ¥539,00 | ¥532,00 | 32,90K |
| 2026-07-07 | ¥539,00 | -1,46 % | ¥548,00 | ¥548,00 | ¥537,00 | 15,20K |
| 2026-07-06 | ¥547,00 | +0,37 % | ¥549,00 | ¥551,00 | ¥539,00 | 47,50K |
| 2026-07-03 | ¥545,00 | 0,00 % | ¥545,00 | ¥545,00 | ¥536,00 | 26,30K |
| 2026-07-02 | ¥545,00 | +3,22 % | ¥527,00 | ¥545,00 | ¥523,00 | 48,80K |
| 2026-07-01 | ¥528,00 | +0,19 % | ¥523,00 | ¥529,00 | ¥521,00 | 13,20K |
| 2026-06-30 | ¥527,00 | -1,86 % | ¥535,00 | ¥537,00 | ¥519,00 | 26,70K |
| 2026-06-29 | ¥537,00 | +1,90 % | ¥534,00 | ¥547,00 | ¥530,00 | 56,40K |
| 2026-06-26 | ¥527,00 | -2,95 % | ¥541,00 | ¥543,00 | ¥523,00 | 28,90K |
| 2026-06-25 | ¥543,00 | +2,07 % | ¥538,00 | ¥546,00 | ¥534,00 | 37,70K |
| 2026-06-24 | ¥532,00 | -0,93 % | ¥531,00 | ¥539,00 | ¥530,00 | 52,50K |
| 2026-06-23 | ¥537,00 | -2,36 % | ¥552,00 | ¥555,00 | ¥537,00 | 41,90K |
| 2026-06-22 | ¥550,00 | 0,00 % | ¥546,00 | ¥558,00 | ¥543,00 | 56,20K |
| 2026-06-19 | ¥550,00 | -0,18 % | ¥551,00 | ¥552,00 | ¥544,00 | 70,20K |
| 2026-06-18 | ¥551,00 | +4,55 % | ¥529,00 | ¥556,00 | ¥527,00 | 123,00K |
| 2026-06-17 | ¥527,00 | +5,82 % | ¥495,00 | ¥528,00 | ¥495,00 | 57,20K |
| 2026-06-16 | ¥498,00 | -0,80 % | ¥500,00 | ¥505,00 | ¥495,00 | 27,60K |
| 2026-06-15 | ¥502,00 | +0,20 % | ¥511,00 | ¥524,00 | ¥502,00 | 26,50K |
| 2026-06-12 | ¥501,00 | -0,99 % | ¥512,00 | ¥516,00 | ¥498,00 | 40,30K |
| 2026-06-11 | ¥506,00 | -2,88 % | ¥515,00 | ¥515,00 | ¥495,00 | 50,20K |
| 2026-06-10 | ¥521,00 | -1,70 % | ¥525,00 | ¥530,00 | ¥514,00 | 45,50K |
| 2026-06-09 | ¥530,00 | -0,38 % | ¥536,00 | ¥540,00 | ¥526,00 | 37,80K |
| 2026-06-08 | ¥532,00 | -4,14 % | ¥540,00 | ¥541,00 | ¥523,00 | 67,20K |
| 2026-06-05 | ¥555,00 | +3,93 % | ¥543,00 | ¥555,00 | ¥540,00 | 54,70K |
| 2026-06-04 | ¥534,00 | +0,56 % | ¥531,00 | ¥545,00 | ¥530,00 | 52,80K |
| 2026-06-03 | ¥531,00 | -3,98 % | ¥555,00 | ¥556,00 | ¥528,00 | 125,40K |
| 2026-06-02 | ¥553,00 | +1,28 % | ¥542,00 | ¥555,00 | ¥533,00 | 108,80K |
| 2026-06-01 | ¥546,00 | -5,21 % | ¥579,00 | ¥584,00 | ¥536,00 | 251,00K |
| 2026-05-29 | ¥576,00 | +13,16 % | ¥515,00 | ¥576,00 | ¥510,00 | 322,00K |
| 2026-05-28 | ¥509,00 | -1,74 % | ¥518,00 | ¥528,00 | ¥498,00 | 134,80K |
| 2026-05-27 | ¥518,00 | +2,57 % | ¥506,00 | ¥518,00 | ¥498,00 | 113,00K |
| 2026-05-26 | ¥505,00 | +2,02 % | ¥496,00 | ¥505,00 | ¥489,00 | 88,10K |
| 2026-05-25 | ¥495,00 | +1,85 % | ¥485,00 | ¥498,00 | ¥483,00 | 79,30K |