Metaplanet Inc. 3350
TSE · Japan · Finance
¥291.00-16.00 (-5.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥298.00 | -2.93% | ¥304.00 | ¥304.00 | ¥294.00 | 19.62M |
| 2026-10-01 | ¥307.00 | +7.34% | ¥286.00 | ¥307.00 | ¥280.00 | 22.09M |
| 2026-09-30 | ¥286.00 | +1.78% | ¥286.00 | ¥296.00 | ¥277.00 | 21.08M |
| 2026-09-29 | ¥281.00 | 0.00% | ¥289.00 | ¥289.00 | ¥275.00 | 12.91M |
| 2026-09-28 | ¥281.00 | -4.10% | ¥291.00 | ¥303.00 | ¥281.00 | 18.94M |
| 2026-09-25 | ¥293.00 | +1.74% | ¥284.00 | ¥297.00 | ¥282.00 | 20.95M |
| 2026-09-24 | ¥288.00 | +18.52% | ¥280.00 | ¥294.00 | ¥278.00 | 54.48M |
| 2026-09-18 | ¥243.00 | +2.10% | ¥241.00 | ¥251.00 | ¥240.00 | 41.00M |
| 2026-09-17 | ¥238.00 | +1.28% | ¥236.00 | ¥248.00 | ¥236.00 | 12.60M |
| 2026-09-16 | ¥235.00 | -6.37% | ¥235.00 | ¥237.00 | ¥232.00 | 17.81M |
| 2026-09-15 | ¥251.00 | +1.62% | ¥251.00 | ¥258.00 | ¥248.00 | 18.69M |
| 2026-09-14 | ¥247.00 | -0.80% | ¥248.00 | ¥251.00 | ¥239.00 | 17.04M |
| 2026-09-11 | ¥249.00 | -3.86% | ¥244.00 | ¥252.00 | ¥243.00 | 12.54M |
| 2026-09-10 | ¥259.00 | +3.19% | ¥248.00 | ¥259.00 | ¥246.00 | 13.66M |
| 2026-09-09 | ¥251.00 | +2.87% | ¥246.00 | ¥257.00 | ¥244.00 | 27.67M |
| 2026-09-08 | ¥244.00 | -9.96% | ¥261.00 | ¥264.00 | ¥244.00 | 34.52M |
| 2026-09-07 | ¥271.00 | -7.51% | ¥291.00 | ¥294.00 | ¥270.00 | 41.55M |
| 2026-09-04 | ¥293.00 | +5.02% | ¥309.00 | ¥315.00 | ¥291.00 | 59.54M |
| 2026-09-03 | ¥279.00 | -7.00% | ¥294.00 | ¥294.00 | ¥277.00 | 31.32M |
| 2026-09-02 | ¥300.00 | -7.98% | ¥312.00 | ¥313.00 | ¥295.00 | 45.27M |
| 2026-09-01 | ¥326.00 | +4.49% | ¥316.00 | ¥334.00 | ¥308.00 | 36.81M |
| 2026-08-31 | ¥312.00 | -9.83% | ¥319.00 | ¥324.00 | ¥309.00 | 38.78M |
| 2026-08-28 | ¥346.00 | +13.82% | ¥320.00 | ¥359.00 | ¥318.00 | 83.47M |
| 2026-08-27 | ¥304.00 | -1.94% | ¥303.00 | ¥309.00 | ¥296.00 | 29.97M |
| 2026-08-26 | ¥310.00 | -6.06% | ¥311.00 | ¥312.00 | ¥299.00 | 47.40M |
| 2026-08-25 | ¥330.00 | +8.20% | ¥302.00 | ¥341.00 | ¥298.00 | 82.17M |
| 2026-08-24 | ¥305.00 | -0.33% | ¥322.00 | ¥323.00 | ¥290.00 | 64.53M |
| 2026-08-21 | ¥306.00 | +20.95% | ¥289.00 | ¥310.00 | ¥282.00 | 92.83M |
| 2026-08-20 | ¥253.00 | +16.06% | ¥246.00 | ¥261.00 | ¥245.00 | 55.69M |
| 2026-08-19 | ¥218.00 | -4.39% | ¥238.00 | ¥239.00 | ¥216.00 | 18.81M |
| 2026-08-18 | ¥228.00 | +5.07% | ¥227.00 | ¥238.00 | ¥224.00 | 18.01M |
| 2026-08-17 | ¥217.00 | -1.81% | ¥219.00 | ¥221.00 | ¥210.00 | 16.55M |
| 2026-08-14 | ¥221.00 | -0.90% | ¥220.00 | ¥227.00 | ¥216.00 | 14.71M |
| 2026-08-13 | ¥223.00 | +0.90% | ¥223.00 | ¥228.00 | ¥221.00 | 12.91M |
| 2026-08-12 | ¥221.00 | -5.15% | ¥225.00 | ¥226.00 | ¥216.00 | 18.87M |
| 2026-08-10 | ¥233.00 | +5.91% | ¥223.00 | ¥236.00 | ¥220.00 | 15.95M |
| 2026-08-07 | ¥220.00 | -1.79% | ¥223.00 | ¥225.00 | ¥215.00 | 10.55M |
| 2026-08-06 | ¥224.00 | +5.66% | ¥214.00 | ¥228.00 | ¥214.00 | 19.89M |
| 2026-08-05 | ¥212.00 | -2.30% | ¥216.00 | ¥219.00 | ¥210.00 | 19.46M |
| 2026-08-04 | ¥217.00 | -6.47% | ¥228.00 | ¥229.00 | ¥215.00 | 20.74M |
| 2026-08-03 | ¥232.00 | -5.31% | ¥225.00 | ¥240.00 | ¥221.00 | 24.19M |
| 2026-07-31 | ¥245.00 | +9.87% | ¥226.00 | ¥245.00 | ¥222.00 | 27.93M |
| 2026-07-30 | ¥223.00 | +3.24% | ¥216.00 | ¥226.00 | ¥215.00 | 12.41M |
| 2026-07-29 | ¥216.00 | -0.92% | ¥218.00 | ¥224.00 | ¥212.00 | 16.77M |
| 2026-07-28 | ¥218.00 | -3.11% | ¥221.00 | ¥222.00 | ¥214.00 | 17.82M |
| 2026-07-27 | ¥225.00 | +0.90% | ¥231.00 | ¥234.00 | ¥219.00 | 14.35M |
| 2026-07-24 | ¥223.00 | -6.69% | ¥234.00 | ¥235.00 | ¥222.00 | 21.13M |
| 2026-07-23 | ¥239.00 | -5.53% | ¥252.00 | ¥253.00 | ¥238.00 | 20.80M |
| 2026-07-22 | ¥253.00 | +4.12% | ¥249.00 | ¥265.00 | ¥244.00 | 25.39M |
| 2026-07-21 | ¥243.00 | +9.95% | ¥234.00 | ¥246.00 | ¥228.00 | 19.88M |
| 2026-07-17 | ¥221.00 | -5.15% | ¥226.00 | ¥228.00 | ¥214.00 | 20.94M |
| 2026-07-16 | ¥233.00 | -5.28% | ¥244.00 | ¥246.00 | ¥230.00 | 16.08M |
| 2026-07-15 | ¥246.00 | +0.41% | ¥253.00 | ¥254.00 | ¥239.00 | 15.63M |
| 2026-07-14 | ¥245.00 | +4.70% | ¥230.00 | ¥248.00 | ¥229.00 | 25.73M |
| 2026-07-13 | ¥234.00 | -5.65% | ¥242.00 | ¥249.00 | ¥230.00 | 23.91M |
| 2026-07-10 | ¥248.00 | +4.20% | ¥239.00 | ¥262.00 | ¥234.00 | 42.64M |
| 2026-07-09 | ¥238.00 | +5.31% | ¥224.00 | ¥240.00 | ¥223.00 | 18.38M |
| 2026-07-08 | ¥226.00 | 0.00% | ¥221.00 | ¥229.00 | ¥221.00 | 16.65M |
| 2026-07-07 | ¥226.00 | -0.44% | ¥232.00 | ¥239.00 | ¥221.00 | 19.67M |
| 2026-07-06 | ¥227.00 | +6.07% | ¥223.00 | ¥228.00 | ¥220.00 | 22.06M |
| 2026-07-03 | ¥214.00 | +3.38% | ¥215.00 | ¥221.00 | ¥210.00 | 22.88M |
| 2026-07-02 | ¥207.00 | +3.50% | ¥204.00 | ¥211.00 | ¥200.00 | 16.70M |
| 2026-07-01 | ¥200.00 | 0.00% | ¥196.00 | ¥204.00 | ¥192.00 | 19.14M |
| 2026-06-30 | ¥200.00 | -0.99% | ¥203.00 | ¥204.00 | ¥196.00 | 13.62M |
| 2026-06-29 | ¥202.00 | +2.54% | ¥201.00 | ¥205.00 | ¥199.00 | 15.45M |
| 2026-06-26 | ¥197.00 | -10.45% | ¥209.00 | ¥210.00 | ¥195.00 | 34.90M |
| 2026-06-25 | ¥220.00 | -5.17% | ¥225.00 | ¥226.00 | ¥216.00 | 19.68M |
| 2026-06-24 | ¥232.00 | 0.00% | ¥235.00 | ¥240.00 | ¥229.00 | 16.66M |
| 2026-06-23 | ¥232.00 | -5.31% | ¥242.00 | ¥243.00 | ¥229.00 | 18.44M |
| 2026-06-22 | ¥245.00 | +4.26% | ¥237.00 | ¥245.00 | ¥234.00 | 11.12M |
| 2026-06-19 | ¥235.00 | +1.29% | ¥228.00 | ¥235.00 | ¥226.00 | 25.90M |
| 2026-06-18 | ¥232.00 | -9.02% | ¥245.00 | ¥246.00 | ¥229.00 | 23.87M |
| 2026-06-17 | ¥255.00 | -1.92% | ¥256.00 | ¥257.00 | ¥246.00 | 18.68M |
| 2026-06-16 | ¥260.00 | 0.00% | ¥265.00 | ¥270.00 | ¥257.00 | 24.59M |
| 2026-06-15 | ¥260.00 | +12.07% | ¥252.00 | ¥262.00 | ¥247.00 | 24.70M |
| 2026-06-12 | ¥232.00 | +3.57% | ¥230.00 | ¥240.00 | ¥226.00 | 15.21M |
| 2026-06-11 | ¥224.00 | -2.18% | ¥231.00 | ¥237.00 | ¥220.00 | 26.42M |
| 2026-06-10 | ¥229.00 | -5.76% | ¥236.00 | ¥239.00 | ¥229.00 | 22.20M |
| 2026-06-09 | ¥243.00 | +2.53% | ¥238.00 | ¥247.00 | ¥238.00 | 17.68M |
| 2026-06-08 | ¥237.00 | +0.85% | ¥240.00 | ¥245.00 | ¥231.00 | 30.65M |
| 2026-06-05 | ¥235.00 | -4.47% | ¥244.00 | ¥259.00 | ¥235.00 | 26.93M |
| 2026-06-04 | ¥246.00 | -3.15% | ¥243.00 | ¥248.00 | ¥236.00 | 27.13M |
| 2026-06-03 | ¥254.00 | -4.87% | ¥248.00 | ¥254.00 | ¥238.00 | 43.24M |
| 2026-06-02 | ¥267.00 | -9.49% | ¥285.00 | ¥297.00 | ¥267.00 | 33.37M |
| 2026-06-01 | ¥295.00 | +1.37% | ¥294.00 | ¥300.00 | ¥289.00 | 17.45M |
| 2026-05-29 | ¥291.00 | +2.11% | ¥292.00 | ¥298.00 | ¥286.00 | 19.43M |
| 2026-05-28 | ¥285.00 | -1.72% | ¥285.00 | ¥299.00 | ¥276.00 | 40.73M |
| 2026-05-27 | ¥290.00 | -0.68% | ¥286.00 | ¥292.00 | ¥264.00 | 48.59M |
| 2026-05-26 | ¥292.00 | -4.58% | ¥305.00 | ¥305.00 | ¥289.00 | 36.81M |
| 2026-05-25 | ¥306.00 | -5.26% | ¥315.00 | ¥315.00 | ¥305.00 | 22.82M |