Metaplanet Inc.(3350) Historical

52 Week High Jun 19, 2025

1,930 JPY

52 Week Low Aug 6, 2024

59 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
Jul 28, 2025	1,199	1,253	1,190	1,249	+68	+5.76%	17,747,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	1,210	1,233	1,160	1,181	-44	-3.59%	16,700,700
Jul 24, 2025	1,195	1,245	1,172	1,225	-13	-1.05%	21,274,900
Jul 23, 2025	1,196	1,263	1,177	1,238	+93	+8.12%	39,709,400
Jul 22, 2025	1,303	1,303	1,095	1,145	-188	-14.10%	59,917,400
Jul 18, 2025	1,384	1,390	1,330	1,333	-16	-1.19%	19,926,500
Jul 17, 2025	1,345	1,420	1,327	1,349	+6	+0.45%	23,596,900
Jul 16, 2025	1,337	1,426	1,320	1,343	-93	-6.48%	36,856,700
Jul 15, 2025	1,549	1,550	1,416	1,436	-122	-7.83%	31,002,800
Jul 14, 2025	1,566	1,599	1,536	1,558	-6	-0.38%	26,451,800
Jul 11, 2025	1,545	1,580	1,512	1,564	+44	+2.89%	33,286,200
Jul 10, 2025	1,560	1,589	1,491	1,520	-17	-1.11%	33,571,600
Jul 9, 2025	1,579	1,600	1,530	1,537	-28	-1.79%	28,084,300
Jul 8, 2025	1,555	1,579	1,525	1,565	+13	+0.84%	19,501,100
Jul 7, 2025	1,554	1,604	1,480	1,552	+7	+0.45%	30,928,100
Jul 4, 2025	1,577	1,612	1,535	1,545	-22	-1.40%	23,712,300
Jul 3, 2025	1,605	1,608	1,531	1,567	+7	+0.45%	26,211,500
Jul 2, 2025	1,520	1,585	1,510	1,560	-16	-1.02%	21,199,300
Jul 1, 2025	1,680	1,681	1,575	1,576	-74	-4.48%	32,834,700
Jun 30, 2025	1,510	1,660	1,507	1,650	+160	+10.74%	41,574,700
Jun 27, 2025	1,439	1,500	1,430	1,490	-19	-1.26%	24,079,600