Metalart Corporation 5644
TSE · Japan · Producer Manufacturing
¥7,300.00+20.00 (+0.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7,280.00 | -0.27% | ¥7,300.00 | ¥7,300.00 | ¥7,280.00 | 1.10K |
| 2026-09-29 | ¥7,300.00 | +0.27% | ¥7,270.00 | ¥7,300.00 | ¥7,270.00 | 400 |
| 2026-09-28 | ¥7,280.00 | 0.00% | ¥7,280.00 | ¥7,280.00 | ¥7,280.00 | 2.50K |
| 2026-09-25 | ¥7,280.00 | +0.55% | ¥7,250.00 | ¥7,300.00 | ¥7,250.00 | 1.80K |
| 2026-09-24 | ¥7,240.00 | -0.41% | ¥7,380.00 | ¥7,380.00 | ¥7,240.00 | 700 |
| 2026-09-18 | ¥7,270.00 | 0.00% | ¥7,250.00 | ¥7,280.00 | ¥7,250.00 | 600 |
| 2026-09-17 | ¥7,270.00 | 0.00% | ¥7,270.00 | ¥7,270.00 | ¥7,270.00 | 100 |
| 2026-09-16 | ¥7,270.00 | +0.55% | ¥7,210.00 | ¥7,350.00 | ¥7,210.00 | 3.70K |
| 2026-09-15 | ¥7,230.00 | +0.14% | ¥7,250.00 | ¥7,300.00 | ¥7,230.00 | 4.60K |
| 2026-09-14 | ¥7,220.00 | +0.28% | ¥7,210.00 | ¥7,280.00 | ¥7,210.00 | 4.10K |
| 2026-09-11 | ¥7,200.00 | -0.28% | ¥7,250.00 | ¥7,300.00 | ¥7,200.00 | 4.10K |
| 2026-09-10 | ¥7,220.00 | 0.00% | ¥7,250.00 | ¥7,270.00 | ¥7,200.00 | 6.10K |
| 2026-09-09 | ¥7,220.00 | -0.14% | ¥7,300.00 | ¥7,300.00 | ¥7,220.00 | 3.50K |
| 2026-09-08 | ¥7,230.00 | -0.69% | ¥7,280.00 | ¥7,310.00 | ¥7,220.00 | 8.60K |
| 2026-09-07 | ¥7,280.00 | -0.82% | ¥7,330.00 | ¥7,400.00 | ¥7,280.00 | 5.10K |
| 2026-09-04 | ¥7,340.00 | -0.14% | ¥7,350.00 | ¥7,430.00 | ¥7,320.00 | 3.20K |
| 2026-09-03 | ¥7,350.00 | -0.14% | ¥7,360.00 | ¥7,420.00 | ¥7,350.00 | 3.20K |
| 2026-09-02 | ¥7,360.00 | -2.77% | ¥7,500.00 | ¥7,600.00 | ¥7,360.00 | 6.50K |
| 2026-09-01 | ¥7,570.00 | +0.66% | ¥7,520.00 | ¥7,590.00 | ¥7,520.00 | 4.10K |
| 2026-08-31 | ¥7,520.00 | +0.27% | ¥7,400.00 | ¥7,600.00 | ¥7,380.00 | 6.10K |
| 2026-08-28 | ¥7,500.00 | +0.27% | ¥7,400.00 | ¥7,500.00 | ¥7,400.00 | 300 |
| 2026-08-27 | ¥7,480.00 | +0.27% | ¥7,370.00 | ¥7,520.00 | ¥7,370.00 | 1.50K |
| 2026-08-26 | ¥7,460.00 | +0.95% | ¥7,540.00 | ¥7,560.00 | ¥7,380.00 | 3.70K |
| 2026-08-25 | ¥7,390.00 | -0.67% | ¥7,440.00 | ¥7,530.00 | ¥7,390.00 | 3.50K |
| 2026-08-24 | ¥7,440.00 | -0.27% | ¥7,590.00 | ¥7,590.00 | ¥7,440.00 | 1.30K |
| 2026-08-21 | ¥7,460.00 | +1.63% | ¥7,320.00 | ¥7,460.00 | ¥7,300.00 | 5.40K |
| 2026-08-20 | ¥7,340.00 | 0.00% | ¥7,340.00 | ¥7,340.00 | ¥7,340.00 | 0 |
| 2026-08-19 | ¥7,340.00 | -4.05% | ¥7,560.00 | ¥7,560.00 | ¥7,320.00 | 6.50K |
| 2026-08-18 | ¥7,650.00 | -0.13% | ¥7,680.00 | ¥7,700.00 | ¥7,520.00 | 2.70K |
| 2026-08-17 | ¥7,660.00 | +3.65% | ¥7,520.00 | ¥7,700.00 | ¥7,520.00 | 7.30K |
| 2026-08-14 | ¥7,390.00 | +3.65% | ¥7,260.00 | ¥7,460.00 | ¥7,250.00 | 5.60K |
| 2026-08-13 | ¥7,130.00 | +0.42% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 100 |
| 2026-08-12 | ¥7,100.00 | -1.11% | ¥7,300.00 | ¥7,300.00 | ¥7,100.00 | 6.80K |
| 2026-08-10 | ¥7,180.00 | -0.42% | ¥7,210.00 | ¥7,270.00 | ¥7,120.00 | 8.30K |
| 2026-08-07 | ¥7,210.00 | +2.56% | ¥7,030.00 | ¥7,320.00 | ¥7,030.00 | 9.10K |
| 2026-08-06 | ¥7,030.00 | -1.40% | ¥7,220.00 | ¥7,350.00 | ¥7,030.00 | 38.40K |
| 2026-08-05 | ¥7,130.00 | -0.42% | ¥7,200.00 | ¥7,220.00 | ¥7,130.00 | 6.30K |
| 2026-08-04 | ¥7,160.00 | -0.97% | ¥7,240.00 | ¥7,290.00 | ¥7,120.00 | 8.30K |
| 2026-08-03 | ¥7,230.00 | -0.28% | ¥7,200.00 | ¥7,450.00 | ¥7,000.00 | 14.90K |
| 2026-07-31 | ¥7,250.00 | +1.83% | ¥7,210.00 | ¥7,320.00 | ¥7,160.00 | 28.60K |
| 2026-07-30 | ¥7,120.00 | -6.68% | ¥7,610.00 | ¥7,610.00 | ¥7,060.00 | 104.60K |
| 2026-07-29 | ¥7,630.00 | -0.52% | ¥7,640.00 | ¥7,670.00 | ¥7,600.00 | 22.70K |
| 2026-07-28 | ¥7,670.00 | -0.65% | ¥7,720.00 | ¥7,730.00 | ¥7,650.00 | 28.20K |
| 2026-07-27 | ¥7,720.00 | +0.26% | ¥7,700.00 | ¥7,740.00 | ¥7,700.00 | 18.10K |
| 2026-07-24 | ¥7,700.00 | -0.13% | ¥7,710.00 | ¥7,710.00 | ¥7,680.00 | 19.00K |
| 2026-07-23 | ¥7,710.00 | 0.00% | ¥7,710.00 | ¥7,730.00 | ¥7,700.00 | 24.80K |
| 2026-07-22 | ¥7,710.00 | 0.00% | ¥7,700.00 | ¥7,730.00 | ¥7,700.00 | 16.30K |
| 2026-07-21 | ¥7,710.00 | -0.13% | ¥7,710.00 | ¥7,720.00 | ¥7,690.00 | 39.30K |
| 2026-07-17 | ¥7,720.00 | -0.13% | ¥7,720.00 | ¥7,730.00 | ¥7,710.00 | 102.40K |
| 2026-07-16 | ¥7,730.00 | +0.13% | ¥7,720.00 | ¥7,740.00 | ¥7,720.00 | 16.70K |
| 2026-07-15 | ¥7,720.00 | 0.00% | ¥7,720.00 | ¥7,730.00 | ¥7,720.00 | 7.30K |
| 2026-07-14 | ¥7,720.00 | 0.00% | ¥7,720.00 | ¥7,740.00 | ¥7,710.00 | 21.40K |
| 2026-07-13 | ¥7,720.00 | +1.18% | ¥7,620.00 | ¥7,750.00 | ¥7,620.00 | 81.90K |
| 2026-07-10 | ¥7,630.00 | -0.26% | ¥7,650.00 | ¥7,650.00 | ¥7,620.00 | 7.30K |
| 2026-07-09 | ¥7,650.00 | -0.13% | ¥7,650.00 | ¥7,660.00 | ¥7,600.00 | 25.70K |
| 2026-07-08 | ¥7,660.00 | +0.13% | ¥7,650.00 | ¥7,660.00 | ¥7,640.00 | 5.70K |
| 2026-07-07 | ¥7,650.00 | +0.26% | ¥7,640.00 | ¥7,660.00 | ¥7,610.00 | 28.30K |
| 2026-07-06 | ¥7,630.00 | -0.13% | ¥7,630.00 | ¥7,670.00 | ¥7,630.00 | 20.40K |
| 2026-07-03 | ¥7,640.00 | 0.00% | ¥7,630.00 | ¥7,660.00 | ¥7,590.00 | 28.90K |
| 2026-07-02 | ¥7,640.00 | +0.13% | ¥7,640.00 | ¥7,680.00 | ¥7,640.00 | 18.80K |
| 2026-07-01 | ¥7,630.00 | +0.13% | ¥7,620.00 | ¥7,650.00 | ¥7,620.00 | 11.60K |
| 2026-06-30 | ¥7,620.00 | +0.13% | ¥7,610.00 | ¥7,630.00 | ¥7,610.00 | 15.60K |
| 2026-06-29 | ¥7,610.00 | +0.13% | ¥7,610.00 | ¥7,620.00 | ¥7,600.00 | 15.30K |
| 2026-06-26 | ¥7,600.00 | -0.13% | ¥7,600.00 | ¥7,620.00 | ¥7,600.00 | 20.80K |
| 2026-06-25 | ¥7,610.00 | +1.47% | ¥7,490.00 | ¥7,610.00 | ¥7,460.00 | 90.90K |
| 2026-06-24 | ¥7,500.00 | -0.92% | ¥7,520.00 | ¥7,530.00 | ¥7,500.00 | 14.50K |
| 2026-06-23 | ¥7,570.00 | -0.26% | ¥7,590.00 | ¥7,600.00 | ¥7,570.00 | 51.50K |
| 2026-06-22 | ¥7,590.00 | 0.00% | ¥7,590.00 | ¥7,610.00 | ¥7,590.00 | 81.90K |
| 2026-06-19 | ¥7,590.00 | -0.26% | ¥7,600.00 | ¥7,610.00 | ¥7,590.00 | 54.90K |
| 2026-06-18 | ¥7,610.00 | -0.13% | ¥7,620.00 | ¥7,620.00 | ¥7,600.00 | 92.60K |
| 2026-06-17 | ¥7,620.00 | -0.13% | ¥7,640.00 | ¥7,640.00 | ¥7,620.00 | 23.80K |
| 2026-06-16 | ¥7,630.00 | +0.26% | ¥7,610.00 | ¥7,640.00 | ¥7,610.00 | 72.30K |
| 2026-06-15 | ¥7,610.00 | -0.13% | ¥7,620.00 | ¥7,630.00 | ¥7,600.00 | 88.00K |
| 2026-06-12 | ¥7,620.00 | 0.00% | ¥7,640.00 | ¥7,640.00 | ¥7,620.00 | 15.50K |
| 2026-06-11 | ¥7,620.00 | -0.26% | ¥7,640.00 | ¥7,640.00 | ¥7,620.00 | 26.30K |
| 2026-06-10 | ¥7,640.00 | -0.26% | ¥7,650.00 | ¥7,660.00 | ¥7,640.00 | 34.50K |
| 2026-06-09 | ¥7,660.00 | +0.13% | ¥7,660.00 | ¥7,660.00 | ¥7,650.00 | 34.30K |
| 2026-06-08 | ¥7,650.00 | 0.00% | ¥7,640.00 | ¥7,660.00 | ¥7,640.00 | 58.40K |
| 2026-06-05 | ¥7,650.00 | -0.13% | ¥7,650.00 | ¥7,660.00 | ¥7,650.00 | 12.10K |
| 2026-06-04 | ¥7,660.00 | +0.13% | ¥7,650.00 | ¥7,680.00 | ¥7,650.00 | 25.30K |
| 2026-06-03 | ¥7,650.00 | +0.39% | ¥7,650.00 | ¥7,680.00 | ¥7,640.00 | 38.00K |
| 2026-06-02 | ¥7,620.00 | 0.00% | ¥7,620.00 | ¥7,640.00 | ¥7,620.00 | 44.80K |
| 2026-06-01 | ¥7,620.00 | -0.52% | ¥7,660.00 | ¥7,690.00 | ¥7,580.00 | 191.80K |
| 2026-05-29 | ¥7,660.00 | +0.13% | ¥7,660.00 | ¥7,710.00 | ¥7,660.00 | 34.20K |
| 2026-05-28 | ¥7,650.00 | +0.79% | ¥7,670.00 | ¥7,710.00 | ¥7,650.00 | 99.40K |
| 2026-05-27 | ¥7,590.00 | 0.00% | ¥7,600.00 | ¥7,600.00 | ¥7,590.00 | 58.80K |
| 2026-05-26 | ¥7,590.00 | -0.13% | ¥7,600.00 | ¥7,610.00 | ¥7,580.00 | 70.90K |
| 2026-05-25 | ¥7,600.00 | 0.00% | ¥7,610.00 | ¥7,620.00 | ¥7,600.00 | 50.20K |
| 2026-05-22 | ¥7,600.00 | -0.13% | ¥7,610.00 | ¥7,620.00 | ¥7,600.00 | 51.20K |
| 2026-05-21 | ¥7,610.00 | 0.00% | ¥7,610.00 | ¥7,620.00 | ¥7,600.00 | 60.80K |