METAWATER Co.Ltd. 9551
TSE · Japan · Produzierendes Gewerbe
¥3.050,00-15,00 (-0,49 %)
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 | ¥3.050,00 | -0,49 % | ¥3.065,00 | ¥3.080,00 | ¥3.020,00 | 100,20K |
| 2026-10-01 | ¥3.065,00 | -0,97 % | ¥3.075,00 | ¥3.090,00 | ¥3.045,00 | 84,70K |
| 2026-09-30 | ¥3.095,00 | +1,31 % | ¥3.075,00 | ¥3.105,00 | ¥3.075,00 | 75,40K |
| 2026-09-29 | ¥3.055,00 | -2,71 % | ¥3.080,00 | ¥3.085,00 | ¥3.035,00 | 99,30K |
| 2026-09-28 | ¥3.140,00 | +0,16 % | ¥3.175,00 | ¥3.175,00 | ¥3.140,00 | 78,90K |
| 2026-09-25 | ¥3.135,00 | -0,95 % | ¥3.160,00 | ¥3.175,00 | ¥3.125,00 | 92,00K |
| 2026-09-24 | ¥3.165,00 | +2,76 % | ¥3.095,00 | ¥3.175,00 | ¥3.095,00 | 88,60K |
| 2026-09-18 | ¥3.080,00 | -1,44 % | ¥3.135,00 | ¥3.150,00 | ¥3.080,00 | 251,70K |
| 2026-09-17 | ¥3.125,00 | +0,97 % | ¥3.115,00 | ¥3.140,00 | ¥3.100,00 | 58,90K |
| 2026-09-16 | ¥3.095,00 | +1,14 % | ¥3.060,00 | ¥3.115,00 | ¥3.060,00 | 60,30K |
| 2026-09-15 | ¥3.060,00 | +0,33 % | ¥3.025,00 | ¥3.075,00 | ¥3.020,00 | 62,20K |
| 2026-09-14 | ¥3.050,00 | +0,83 % | ¥3.005,00 | ¥3.050,00 | ¥2.992,00 | 103,50K |
| 2026-09-11 | ¥3.025,00 | -1,31 % | ¥3.000,00 | ¥3.030,00 | ¥2.987,00 | 114,00K |
| 2026-09-10 | ¥3.065,00 | -1,45 % | ¥3.085,00 | ¥3.100,00 | ¥3.035,00 | 78,40K |
| 2026-09-09 | ¥3.110,00 | +0,48 % | ¥3.075,00 | ¥3.120,00 | ¥3.075,00 | 68,00K |
| 2026-09-08 | ¥3.095,00 | -2,98 % | ¥3.155,00 | ¥3.155,00 | ¥3.095,00 | 97,50K |
| 2026-09-07 | ¥3.190,00 | +0,63 % | ¥3.155,00 | ¥3.210,00 | ¥3.155,00 | 112,00K |
| 2026-09-04 | ¥3.170,00 | +3,43 % | ¥3.155,00 | ¥3.205,00 | ¥3.145,00 | 197,50K |
| 2026-09-03 | ¥3.065,00 | +0,49 % | ¥3.055,00 | ¥3.075,00 | ¥3.040,00 | 80,50K |
| 2026-09-02 | ¥3.050,00 | -3,48 % | ¥3.100,00 | ¥3.105,00 | ¥3.040,00 | 107,30K |
| 2026-09-01 | ¥3.160,00 | +1,12 % | ¥3.100,00 | ¥3.160,00 | ¥3.080,00 | 101,80K |
| 2026-08-31 | ¥3.125,00 | -0,16 % | ¥3.110,00 | ¥3.145,00 | ¥3.065,00 | 117,30K |
| 2026-08-28 | ¥3.130,00 | -0,79 % | ¥3.150,00 | ¥3.165,00 | ¥3.120,00 | 75,20K |
| 2026-08-27 | ¥3.155,00 | +0,48 % | ¥3.140,00 | ¥3.165,00 | ¥3.120,00 | 63,00K |
| 2026-08-26 | ¥3.140,00 | -0,16 % | ¥3.130,00 | ¥3.155,00 | ¥3.125,00 | 62,80K |
| 2026-08-25 | ¥3.145,00 | +0,80 % | ¥3.110,00 | ¥3.145,00 | ¥3.085,00 | 70,40K |
| 2026-08-24 | ¥3.120,00 | +0,32 % | ¥3.100,00 | ¥3.145,00 | ¥3.070,00 | 77,70K |
| 2026-08-21 | ¥3.110,00 | +0,97 % | ¥3.050,00 | ¥3.130,00 | ¥3.050,00 | 79,90K |
| 2026-08-20 | ¥3.080,00 | +1,99 % | ¥3.050,00 | ¥3.095,00 | ¥3.035,00 | 99,70K |
| 2026-08-19 | ¥3.020,00 | -4,58 % | ¥3.150,00 | ¥3.160,00 | ¥3.015,00 | 144,00K |
| 2026-08-18 | ¥3.165,00 | -2,31 % | ¥3.215,00 | ¥3.245,00 | ¥3.165,00 | 92,90K |
| 2026-08-17 | ¥3.240,00 | +0,62 % | ¥3.230,00 | ¥3.265,00 | ¥3.215,00 | 100,20K |
| 2026-08-14 | ¥3.220,00 | +0,63 % | ¥3.205,00 | ¥3.225,00 | ¥3.170,00 | 70,60K |
| 2026-08-13 | ¥3.200,00 | +1,27 % | ¥3.190,00 | ¥3.220,00 | ¥3.170,00 | 105,80K |
| 2026-08-12 | ¥3.160,00 | -1,10 % | ¥3.195,00 | ¥3.195,00 | ¥3.120,00 | 164,40K |
| 2026-08-10 | ¥3.195,00 | -0,93 % | ¥3.170,00 | ¥3.205,00 | ¥3.085,00 | 154,70K |
| 2026-08-07 | ¥3.225,00 | -1,98 % | ¥3.245,00 | ¥3.270,00 | ¥3.210,00 | 154,70K |
| 2026-08-06 | ¥3.290,00 | -1,35 % | ¥3.335,00 | ¥3.370,00 | ¥3.250,00 | 94,10K |
| 2026-08-05 | ¥3.335,00 | +3,09 % | ¥3.235,00 | ¥3.350,00 | ¥3.235,00 | 126,30K |
| 2026-08-04 | ¥3.235,00 | +3,52 % | ¥3.140,00 | ¥3.270,00 | ¥3.140,00 | 213,00K |
| 2026-08-03 | ¥3.125,00 | +1,30 % | ¥3.080,00 | ¥3.150,00 | ¥3.000,00 | 180,50K |
| 2026-07-31 | ¥3.085,00 | +0,98 % | ¥3.150,00 | ¥3.155,00 | ¥3.030,00 | 190,40K |
| 2026-07-30 | ¥3.055,00 | -0,33 % | ¥2.940,00 | ¥3.070,00 | ¥2.838,00 | 507,30K |
| 2026-07-29 | ¥3.065,00 | 0,00 % | ¥3.100,00 | ¥3.115,00 | ¥2.996,00 | 268,20K |
| 2026-07-28 | ¥3.065,00 | -4,96 % | ¥3.175,00 | ¥3.180,00 | ¥3.065,00 | 175,60K |
| 2026-07-27 | ¥3.225,00 | +1,42 % | ¥3.200,00 | ¥3.225,00 | ¥3.140,00 | 124,50K |
| 2026-07-24 | ¥3.180,00 | -1,55 % | ¥3.195,00 | ¥3.205,00 | ¥3.165,00 | 98,60K |
| 2026-07-23 | ¥3.230,00 | +0,62 % | ¥3.210,00 | ¥3.245,00 | ¥3.200,00 | 84,30K |
| 2026-07-22 | ¥3.210,00 | +1,26 % | ¥3.230,00 | ¥3.250,00 | ¥3.205,00 | 105,20K |
| 2026-07-21 | ¥3.170,00 | +1,60 % | ¥3.135,00 | ¥3.185,00 | ¥3.100,00 | 108,40K |
| 2026-07-17 | ¥3.120,00 | -2,50 % | ¥3.150,00 | ¥3.160,00 | ¥3.040,00 | 158,90K |
| 2026-07-16 | ¥3.200,00 | -0,93 % | ¥3.215,00 | ¥3.230,00 | ¥3.180,00 | 115,80K |
| 2026-07-15 | ¥3.230,00 | +1,73 % | ¥3.200,00 | ¥3.240,00 | ¥3.175,00 | 83,60K |
| 2026-07-14 | ¥3.175,00 | -0,94 % | ¥3.190,00 | ¥3.210,00 | ¥3.160,00 | 104,90K |
| 2026-07-13 | ¥3.205,00 | -0,93 % | ¥3.275,00 | ¥3.290,00 | ¥3.180,00 | 72,80K |
| 2026-07-10 | ¥3.235,00 | -0,77 % | ¥3.295,00 | ¥3.315,00 | ¥3.220,00 | 91,10K |
| 2026-07-09 | ¥3.260,00 | +2,52 % | ¥3.215,00 | ¥3.290,00 | ¥3.210,00 | 158,70K |
| 2026-07-08 | ¥3.180,00 | -2,60 % | ¥3.250,00 | ¥3.260,00 | ¥3.175,00 | 105,30K |
| 2026-07-07 | ¥3.265,00 | -1,80 % | ¥3.350,00 | ¥3.370,00 | ¥3.265,00 | 119,80K |
| 2026-07-06 | ¥3.325,00 | 0,00 % | ¥3.340,00 | ¥3.370,00 | ¥3.310,00 | 96,90K |
| 2026-07-03 | ¥3.325,00 | +1,22 % | ¥3.320,00 | ¥3.340,00 | ¥3.260,00 | 82,70K |
| 2026-07-02 | ¥3.285,00 | -1,94 % | ¥3.350,00 | ¥3.370,00 | ¥3.285,00 | 96,60K |
| 2026-07-01 | ¥3.350,00 | +0,75 % | ¥3.350,00 | ¥3.385,00 | ¥3.320,00 | 95,80K |
| 2026-06-30 | ¥3.325,00 | -2,06 % | ¥3.410,00 | ¥3.420,00 | ¥3.310,00 | 112,90K |
| 2026-06-29 | ¥3.395,00 | -4,90 % | ¥3.575,00 | ¥3.600,00 | ¥3.345,00 | 168,40K |
| 2026-06-26 | ¥3.570,00 | +0,28 % | ¥3.570,00 | ¥3.595,00 | ¥3.535,00 | 118,70K |
| 2026-06-25 | ¥3.560,00 | +1,57 % | ¥3.600,00 | ¥3.615,00 | ¥3.555,00 | 142,60K |
| 2026-06-24 | ¥3.505,00 | -0,28 % | ¥3.465,00 | ¥3.555,00 | ¥3.455,00 | 146,70K |
| 2026-06-23 | ¥3.515,00 | -0,57 % | ¥3.565,00 | ¥3.585,00 | ¥3.480,00 | 123,40K |
| 2026-06-22 | ¥3.535,00 | +2,32 % | ¥3.475,00 | ¥3.535,00 | ¥3.460,00 | 109,60K |
| 2026-06-19 | ¥3.455,00 | 0,00 % | ¥3.490,00 | ¥3.540,00 | ¥3.450,00 | 130,90K |
| 2026-06-18 | ¥3.455,00 | +1,32 % | ¥3.435,00 | ¥3.485,00 | ¥3.435,00 | 95,30K |
| 2026-06-17 | ¥3.410,00 | +2,10 % | ¥3.365,00 | ¥3.435,00 | ¥3.350,00 | 90,90K |
| 2026-06-16 | ¥3.340,00 | +0,30 % | ¥3.375,00 | ¥3.380,00 | ¥3.320,00 | 69,80K |
| 2026-06-15 | ¥3.330,00 | +5,88 % | ¥3.205,00 | ¥3.330,00 | ¥3.205,00 | 128,00K |
| 2026-06-12 | ¥3.145,00 | +1,29 % | ¥3.145,00 | ¥3.185,00 | ¥3.130,00 | 118,40K |
| 2026-06-11 | ¥3.105,00 | -1,43 % | ¥3.110,00 | ¥3.125,00 | ¥3.045,00 | 105,30K |
| 2026-06-10 | ¥3.150,00 | -1,41 % | ¥3.205,00 | ¥3.235,00 | ¥3.125,00 | 162,00K |
| 2026-06-09 | ¥3.195,00 | -1,39 % | ¥3.245,00 | ¥3.265,00 | ¥3.170,00 | 192,40K |
| 2026-06-08 | ¥3.240,00 | -1,37 % | ¥3.200,00 | ¥3.255,00 | ¥3.190,00 | 139,60K |
| 2026-06-05 | ¥3.285,00 | +1,08 % | ¥3.290,00 | ¥3.320,00 | ¥3.280,00 | 65,40K |
| 2026-06-04 | ¥3.250,00 | -0,91 % | ¥3.280,00 | ¥3.300,00 | ¥3.235,00 | 71,20K |
| 2026-06-03 | ¥3.280,00 | +0,31 % | ¥3.275,00 | ¥3.325,00 | ¥3.265,00 | 89,80K |
| 2026-06-02 | ¥3.270,00 | -2,24 % | ¥3.320,00 | ¥3.320,00 | ¥3.205,00 | 216,80K |
| 2026-06-01 | ¥3.345,00 | -5,91 % | ¥3.485,00 | ¥3.490,00 | ¥3.345,00 | 225,10K |
| 2026-05-29 | ¥3.555,00 | +9,38 % | ¥3.525,00 | ¥3.675,00 | ¥3.525,00 | 376,00K |
| 2026-05-28 | ¥3.250,00 | -0,46 % | ¥3.245,00 | ¥3.275,00 | ¥3.200,00 | 128,00K |
| 2026-05-27 | ¥3.265,00 | -1,66 % | ¥3.320,00 | ¥3.345,00 | ¥3.225,00 | 79,00K |
| 2026-05-26 | ¥3.320,00 | +1,37 % | ¥3.270,00 | ¥3.330,00 | ¥3.250,00 | 80,70K |
| 2026-05-25 | ¥3.275,00 | +0,31 % | ¥3.305,00 | ¥3.350,00 | ¥3.265,00 | 107,50K |