Metareal Corp. 6182
TSE · Japan · Technology Services
¥539.00-14.00 (-2.53%)
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 | ¥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 |