METAWATER Co.Ltd. 9551
TSE · Japan · Producer Manufacturing
¥3,050.00-15.00 (-0.49%)
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 | ¥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 |