kabutan

MetaReal Corporation(6182) Historical

6182
TSE Growth
MetaReal Corporation
507
JPY
-17
(-3.24%)
Jan 29, 3:30 pm JST
3.31
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
744 JPY
52 Week Low Dec 18, 2025
378 JPY
Yearly High Jun 20, 2025
744 JPY
Yearly Low Dec 18, 2025
378 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 520 524 500 507 -17 -3.24% 92,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 523 524 513 524 +2 +0.38% 55,900
Jan 27, 2026 537 537 518 522 -10 -1.88% 43,800
Jan 26, 2026 530 550 530 532 -8 -1.48% 62,500
Jan 23, 2026 538 552 531 540 +2 +0.37% 98,500
Jan 22, 2026 577 592 530 538 -39 -6.76% 220,600
Jan 21, 2026 560 608 559 577 +7 +1.23% 250,300
Jan 20, 2026 610 634 565 570 -33 -5.47% 348,600
Jan 19, 2026 599 680 593 603 +23 +3.97% 1,270,700
Jan 16, 2026 600 617 558 580 +23 +4.13% 466,000
Jan 15, 2026 485 557 483 557 +80 +16.77% 500,500
Jan 14, 2026 475 483 475 477 -1 -0.21% 50,400
Jan 13, 2026 485 485 473 478 0 0.00% 73,700
Jan 9, 2026 477 485 477 478 -4 -0.83% 58,900
Jan 8, 2026 481 484 470 482 +3 +0.63% 69,400
Jan 7, 2026 468 484 462 479 +18 +3.90% 104,900
Jan 6, 2026 438 478 438 461 +29 +6.71% 242,800
Jan 5, 2026 429 434 423 432 +4 +0.93% 38,200
Dec 30, 2025 430 433 422 428 -5 -1.15% 57,100
Dec 29, 2025 440 442 430 433 +1 +0.23% 54,100
Dec 26, 2025 437 439 430 432 -7 -1.59% 91,100