kabutan

Metaplanet Inc.(3350) Historical

3350
TSE Standard
Metaplanet Inc.
462
JPY
-13
(-2.74%)
Jan 29, 3:11 pm JST
3.01
USD
Jan 29, 1:11 am EST
Result
PTS
outside of trading hours
462.1
Jan 29, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,930 JPY
52 Week Low Apr 9, 2025
291 JPY
Yearly High Jun 19, 2025
1,930 JPY
Yearly Low Apr 9, 2025
291 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 475 477 456 462 -13 -2.74% 13,077,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 495 503 475 475 -20 -4.04% 12,863,200
Jan 27, 2026 486 506 484 495 +19 +3.99% 18,885,400
Jan 26, 2026 485 489 468 476 -36 -7.03% 25,840,100
Jan 23, 2026 504 516 496 512 +2 +0.39% 16,651,700
Jan 22, 2026 515 522 499 510 -5 -0.97% 19,585,100
Jan 21, 2026 486 522 485 515 -6 -1.15% 28,772,000
Jan 20, 2026 538 553 519 521 -20 -3.70% 22,741,100
Jan 19, 2026 554 562 536 541 -50 -8.46% 31,487,300
Jan 16, 2026 597 602 581 591 -22 -3.59% 27,504,000
Jan 15, 2026 630 639 595 613 +8 +1.32% 46,268,100
Jan 14, 2026 560 626 560 605 +77 +14.58% 87,719,400
Jan 13, 2026 560 560 523 528 -12 -2.22% 30,695,500
Jan 9, 2026 502 540 500 540 +46 +9.31% 38,353,600
Jan 8, 2026 521 530 491 494 -37 -6.97% 34,433,400
Jan 7, 2026 522 553 501 531 +21 +4.12% 62,398,900
Jan 6, 2026 515 528 493 510 +42 +8.97% 57,505,400
Jan 5, 2026 437 485 433 468 +63 +15.56% 55,756,000
Dec 30, 2025 420 421 403 405 -35 -7.95% 19,456,100
Dec 29, 2025 438 453 430 440 -4 -0.90% 14,619,000
Dec 26, 2025 434 449 429 444 +6 +1.37% 14,176,400