kabutan

METAWATER Co.,Ltd.(9551) Historical

9551
TSE Prime
METAWATER Co.,Ltd.
3,230
JPY
-55
(-1.67%)
Dec 5, 3:30 pm JST
20.89
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
Dec 5, 2025 3,235 3,265 3,230 3,230 -55 -1.67% 61,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,250 3,310 3,235 3,285 +20 +0.61% 66,000
Dec 3, 2025 3,295 3,315 3,225 3,265 -25 -0.76% 97,300
Dec 2, 2025 3,295 3,315 3,235 3,290 +5 +0.15% 103,600
Dec 1, 2025 3,345 3,365 3,275 3,285 -60 -1.79% 93,100
Nov 28, 2025 3,320 3,365 3,315 3,345 +5 +0.15% 115,700
Nov 27, 2025 3,345 3,345 3,310 3,340 +30 +0.91% 78,000
Nov 26, 2025 3,255 3,330 3,255 3,310 +15 +0.46% 132,500
Nov 25, 2025 3,295 3,315 3,255 3,295 +70 +2.17% 93,600
Nov 21, 2025 3,210 3,290 3,200 3,225 -55 -1.68% 184,100
Nov 20, 2025 3,295 3,325 3,270 3,280 +55 +1.71% 76,200
Nov 19, 2025 3,245 3,260 3,205 3,225 -5 -0.15% 66,000
Nov 18, 2025 3,315 3,320 3,220 3,230 -115 -3.44% 130,800
Nov 17, 2025 3,370 3,400 3,340 3,345 -25 -0.74% 106,000
Nov 14, 2025 3,360 3,380 3,345 3,370 +20 +0.60% 87,900
Nov 13, 2025 3,285 3,380 3,285 3,350 +70 +2.13% 117,000
Nov 12, 2025 3,240 3,300 3,240 3,280 +25 +0.77% 91,500
Nov 11, 2025 3,350 3,370 3,235 3,255 -95 -2.84% 143,200
Nov 10, 2025 3,280 3,365 3,275 3,350 +95 +2.92% 161,400
Nov 7, 2025 3,260 3,280 3,250 3,255 +15 +0.46% 91,900
Nov 6, 2025 3,225 3,285 3,225 3,240 -25 -0.77% 139,300