METAWATER Co.,Ltd.(9551) Historical

52 Week High Oct 28, 2025

3,725 JPY

52 Week Low Apr 7, 2025

1,701 JPY

Yearly High Oct 28, 2025

3,725 JPY

Yearly Low Apr 7, 2025

1,701 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,215	3,330	3,150	3,330	-110	-3.20%	563,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,570	3,570	3,440	3,440	-135	-3.78%	274,400
Jan 27, 2026	3,490	3,585	3,470	3,575	+135	+3.92%	155,900
Jan 26, 2026	3,510	3,550	3,440	3,440	-140	-3.91%	120,600
Jan 23, 2026	3,500	3,580	3,450	3,580	+105	+3.02%	222,300
Jan 22, 2026	3,525	3,535	3,465	3,475	-50	-1.42%	195,100
Jan 21, 2026	3,470	3,540	3,460	3,525	+5	+0.14%	116,300
Jan 20, 2026	3,520	3,555	3,470	3,520	0	0.00%	177,100
Jan 19, 2026	3,585	3,585	3,490	3,520	-80	-2.22%	128,900
Jan 16, 2026	3,540	3,600	3,520	3,600	+100	+2.86%	161,800
Jan 15, 2026	3,465	3,510	3,465	3,500	+5	+0.14%	78,300
Jan 14, 2026	3,450	3,495	3,440	3,495	+70	+2.04%	121,800
Jan 13, 2026	3,415	3,440	3,380	3,425	+80	+2.39%	136,800
Jan 9, 2026	3,365	3,380	3,335	3,345	-25	-0.74%	79,500
Jan 8, 2026	3,390	3,430	3,370	3,370	-40	-1.17%	102,500
Jan 7, 2026	3,365	3,440	3,340	3,410	+25	+0.74%	122,000
Jan 6, 2026	3,385	3,410	3,370	3,385	-25	-0.73%	96,000
Jan 5, 2026	3,400	3,460	3,380	3,410	+45	+1.34%	85,300
Dec 30, 2025	3,415	3,435	3,365	3,365	-55	-1.61%	71,500
Dec 29, 2025	3,400	3,420	3,365	3,420	+45	+1.33%	85,500
Dec 26, 2025	3,375	3,385	3,345	3,375	+5	+0.15%	46,100