kabutan

METALART CORPORATION(5644) Historical

5644
TSE Standard
METALART CORPORATION
4,985
JPY
-165
(-3.20%)
Dec 5, 3:30 pm JST
32.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
5,250 JPY
52 Week Low Apr 7, 2025
2,460 JPY
Yearly High Dec 1, 2025
5,250 JPY
Yearly Low Apr 7, 2025
2,460 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,100 5,100 4,945 4,985 -165 -3.20% 9,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,100 5,170 4,995 5,150 +110 +2.18% 4,400
Dec 3, 2025 5,080 5,100 5,000 5,040 -20 -0.40% 3,300
Dec 2, 2025 5,190 5,190 5,040 5,060 -100 -1.94% 5,900
Dec 1, 2025 5,120 5,250 5,120 5,160 +80 +1.57% 11,300
Nov 28, 2025 4,995 5,080 4,995 5,080 +80 +1.60% 2,700
Nov 27, 2025 4,950 5,030 4,950 5,000 +15 +0.30% 600
Nov 26, 2025 5,060 5,070 4,985 4,985 -35 -0.70% 4,600
Nov 25, 2025 5,020 5,120 4,955 5,020 +20 +0.40% 14,000
Nov 21, 2025 4,855 5,000 4,780 5,000 +75 +1.52% 11,700
Nov 20, 2025 4,480 5,100 4,480 4,925 +445 +9.93% 28,900
Nov 19, 2025 4,445 4,515 4,325 4,480 +5 +0.11% 8,500
Nov 18, 2025 4,445 4,520 4,310 4,475 +25 +0.56% 15,000
Nov 17, 2025 4,340 4,505 4,250 4,450 +40 +0.91% 12,100
Nov 14, 2025 4,405 4,475 4,395 4,410 -55 -1.23% 6,200
Nov 13, 2025 4,480 4,535 4,465 4,465 -80 -1.76% 6,300
Nov 12, 2025 4,470 4,560 4,335 4,545 +5 +0.11% 15,600
Nov 11, 2025 4,105 4,550 4,100 4,540 +365 +8.74% 30,200
Nov 10, 2025 4,200 4,200 4,035 4,175 -10 -0.24% 4,700
Nov 7, 2025 4,190 4,190 4,125 4,185 -25 -0.59% 2,000
Nov 6, 2025 4,230 4,230 4,100 4,210 +50 +1.20% 4,200