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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,020 5,120 4,950 5,080 +80 +1.60% 21,900
Nov 21, 2025 4,340 5,100 4,250 5,000 +590 +13.38% 76,200
Nov 14, 2025 4,200 4,560 4,035 4,410 +225 +5.38% 63,000
Nov 7, 2025 4,100 4,230 4,010 4,185 +85 +2.07% 20,900
Oct 31, 2025 4,100 4,300 3,960 4,100 +50 +1.23% 32,500
Oct 24, 2025 4,025 4,110 3,850 4,050 +35 +0.87% 17,700
Oct 17, 2025 3,770 4,015 3,685 4,015 +175 +4.56% 37,300
Oct 10, 2025 3,930 3,965 3,740 3,840 -45 -1.16% 17,500
Oct 3, 2025 3,965 3,970 3,700 3,885 -85 -2.14% 31,200
Sep 26, 2025 3,895 4,030 3,890 3,970 +75 +1.93% 25,700
Sep 19, 2025 3,860 3,950 3,805 3,895 +35 +0.91% 20,200
Sep 12, 2025 3,865 3,900 3,810 3,860 +10 +0.26% 18,100
Sep 5, 2025 3,775 3,850 3,720 3,850 +95 +2.53% 15,400
Aug 29, 2025 3,645 3,780 3,645 3,755 +110 +3.02% 15,500
Aug 22, 2025 3,605 3,645 3,580 3,645 +50 +1.39% 12,600
Aug 15, 2025 3,645 3,660 3,555 3,595 +5 +0.14% 19,700
Aug 8, 2025 3,695 3,785 3,575 3,590 -105 -2.84% 27,600
Aug 1, 2025 3,650 3,740 3,630 3,695 +70 +1.93% 18,800
Jul 25, 2025 3,495 3,660 3,495 3,625 +150 +4.32% 17,000
Jul 18, 2025 3,590 3,635 3,445 3,475 -115 -3.20% 14,700