kabutan

Metaplanet Inc.(3350) Historical

3350
TSE Standard
Metaplanet Inc.
1,238
JPY
+57
(+4.83%)
Jul 28, 2:11 pm JST
8.37
USD
Jul 28, 1:11 am EDT
Result
PTS
outside of trading hours
1,238.6
Jul 28, 2:11 pm JST
Summary Chart Historical News Financial Result
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 1,273 1,190 1,238 +57 +4.83% 24,800,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jun 26, 2025 1,605 1,616 1,501 1,509 -84 -5.27% 29,850,800
Jun 25, 2025 1,492 1,595 1,251 1,593 +61 +3.98% 87,057,600
Jun 24, 2025 1,706 1,716 1,510 1,532 -103 -6.30% 43,784,800
Jun 23, 2025 1,661 1,741 1,634 1,635 -146 -8.20% 35,209,400
Jun 20, 2025 1,798 1,831 1,621 1,781 -17 -0.95% 43,292,000
Jun 19, 2025 1,870 1,930 1,796 1,798 -13 -0.72% 37,648,100
Jun 18, 2025 1,795 1,857 1,774 1,811 -34 -1.84% 32,673,500
Jun 17, 2025 1,892 1,920 1,782 1,845 -50 -2.64% 52,017,500
Jun 16, 2025 1,554 1,895 1,543 1,895 +386 +25.58% 87,774,200
Jun 13, 2025 1,580 1,585 1,470 1,509 -99 -6.16% 32,657,400
Jun 12, 2025 1,464 1,608 1,463 1,608 +114 +7.63% 36,090,500
Jun 11, 2025 1,542 1,543 1,469 1,494 -72 -4.60% 34,476,300
Jun 10, 2025 1,650 1,676 1,521 1,566 +22 +1.42% 52,258,500
Jun 9, 2025 1,600 1,641 1,455 1,544 +203 +15.14% 83,304,600
Jun 6, 2025 1,273 1,365 1,223 1,341 -22 -1.61% 48,802,000
Jun 5, 2025 1,265 1,400 1,265 1,363 +57 +4.36% 81,502,800
Jun 4, 2025 1,400 1,427 1,306 1,306 -39 -2.90% 88,346,400
Jun 3, 2025 1,231 1,432 1,203 1,345 +174 +14.86% 170,247,400
Jun 2, 2025 1,060 1,171 1,036 1,171 +104 +9.75% 59,638,000
May 30, 2025 1,068 1,148 1,035 1,067 -73 -6.40% 55,274,000