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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,120 5,250 4,945 4,985 -95 -1.87% 43,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,100 5,120 4,010 5,080 +980 +23.90% 182,000
Oct, 2025 3,805 4,300 3,685 4,100 +295 +7.75% 122,200
Sep, 2025 3,775 4,030 3,720 3,805 +50 +1.33% 93,400
Aug, 2025 3,640 3,785 3,555 3,755 +70 +1.90% 77,000
Jul, 2025 3,330 3,740 3,330 3,685 +345 +10.33% 102,500
Jun, 2025 3,245 3,540 3,175 3,340 +125 +3.89% 115,000
May, 2025 3,010 3,270 2,957 3,215 +205 +6.81% 70,700
Apr, 2025 3,160 3,280 2,460 3,010 -155 -4.90% 109,700
Mar, 2025 3,305 3,480 3,125 3,165 -140 -4.24% 94,900
Feb, 2025 2,951 3,395 2,948 3,305 +353 +11.96% 154,000
Jan, 2025 3,025 3,025 2,904 2,952 -73 -2.41% 29,700
Dec, 2024 2,974 3,030 2,810 3,025 +65 +2.20% 146,400
Nov, 2024 2,930 3,175 2,860 2,960 +25 +0.85% 72,100
Oct, 2024 2,893 2,953 2,730 2,935 +51 +1.77% 74,200
Sep, 2024 3,215 3,230 2,773 2,884 -346 -10.71% 77,200
Aug, 2024 3,340 3,340 2,489 3,230 -110 -3.29% 200,200
Jul, 2024 3,460 3,475 3,265 3,340 -115 -3.33% 126,300
Jun, 2024 3,500 3,510 3,410 3,455 -5 -0.14% 92,800
May, 2024 3,880 4,050 3,335 3,460 -420 -10.82% 469,900
Apr, 2024 3,855 3,980 3,555 3,880 +60 +1.57% 219,100