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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 530 550 500 507 -33 -6.11% 347,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 599 680 530 540 -40 -6.90% 2,188,700
Jan 16, 2026 485 617 473 580 +102 +21.34% 1,090,600
Jan 9, 2026 429 485 423 478 +50 +11.68% 514,200
Dec 30, 2025 440 442 422 428 -4 -0.93% 111,200
Dec 26, 2025 456 456 417 432 +8 +1.89% 666,500
Dec 19, 2025 399 425 378 424 +26 +6.53% 768,100
Dec 12, 2025 420 429 396 398 -17 -4.10% 344,500
Dec 5, 2025 438 441 414 415 -26 -5.90% 265,900
Nov 28, 2025 446 446 429 441 -4 -0.90% 164,100
Nov 21, 2025 469 470 443 445 -21 -4.51% 186,000
Nov 14, 2025 487 494 466 466 -19 -3.92% 174,700
Nov 7, 2025 486 496 479 485 -1 -0.21% 137,100
Oct 31, 2025 535 544 475 486 -41 -7.78% 328,300
Oct 24, 2025 502 529 484 527 +28 +5.61% 232,300
Oct 17, 2025 543 565 492 499 -54 -9.76% 412,500
Oct 10, 2025 579 584 551 553 -10 -1.78% 269,100
Oct 3, 2025 590 590 539 563 -20 -3.43% 235,300
Sep 26, 2025 587 599 572 583 -2 -0.34% 121,900
Sep 19, 2025 599 609 582 585 -12 -2.01% 154,500
Sep 12, 2025 588 599 583 597 +15 +2.58% 180,900