kabutan

MetaReal Corporation(6182) Historical

6182
TSE Growth
MetaReal Corporation
415
JPY
-1
(-0.24%)
Dec 5, 3:30 pm JST
2.68
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
416.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
744 JPY
52 Week Low Apr 9, 2025
411 JPY
Yearly High Jun 20, 2025
744 JPY
Yearly Low Apr 9, 2025
411 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 438 441 414 415 -26 -5.90% 265,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 599 599 570 582 -19 -3.16% 228,200
Aug 29, 2025 636 640 595 601 -31 -4.91% 303,400
Aug 22, 2025 632 667 630 632 -2 -0.32% 453,300
Aug 15, 2025 649 651 633 634 -9 -1.40% 219,000
Aug 8, 2025 602 665 601 643 +32 +5.24% 373,100
Aug 1, 2025 601 625 593 611 +6 +0.99% 320,700
Jul 25, 2025 608 618 595 605 +2 +0.33% 273,400
Jul 18, 2025 664 679 580 603 -59 -8.91% 1,034,400