METAWATER Co.,Ltd.(9551) Historical

52 Week High Mar 2, 2026

4,220 JPY

52 Week Low Apr 7, 2025

1,701 JPY

Yearly High Mar 2, 2026

4,220 JPY

Yearly Low Apr 7, 2025

1,701 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,545	3,705	3,545	3,685	+10	+0.27%	148,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,705	3,755	3,645	3,675	-115	-3.03%	108,400
Mar 11, 2026	3,740	3,850	3,725	3,790	+120	+3.27%	95,900
Mar 10, 2026	3,655	3,730	3,615	3,670	+85	+2.37%	137,200
Mar 9, 2026	3,545	3,630	3,485	3,585	-220	-5.78%	190,000
Mar 6, 2026	3,790	3,805	3,705	3,805	-15	-0.39%	83,800
Mar 5, 2026	3,825	3,910	3,780	3,820	+130	+3.52%	132,400
Mar 4, 2026	3,760	3,835	3,580	3,690	-245	-6.23%	367,000
Mar 3, 2026	4,080	4,140	3,915	3,935	-210	-5.07%	348,600
Mar 2, 2026	4,100	4,220	4,055	4,145	-55	-1.31%	143,000
Feb 27, 2026	4,090	4,210	4,090	4,200	+110	+2.69%	119,100
Feb 26, 2026	4,130	4,150	4,080	4,090	-40	-0.97%	95,100
Feb 25, 2026	4,130	4,140	4,045	4,130	0	0.00%	137,100
Feb 24, 2026	4,125	4,170	4,060	4,130	+105	+2.61%	226,000
Feb 20, 2026	4,020	4,055	3,990	4,025	-10	-0.25%	106,900
Feb 19, 2026	3,930	4,060	3,930	4,035	+100	+2.54%	112,800
Feb 18, 2026	3,935	3,960	3,890	3,935	-35	-0.88%	174,800
Feb 17, 2026	4,005	4,055	3,930	3,970	-30	-0.75%	180,600
Feb 16, 2026	3,855	4,010	3,835	4,000	+250	+6.67%	274,000
Feb 13, 2026	3,830	3,845	3,725	3,750	-95	-2.47%	163,000
Feb 12, 2026	3,725	3,850	3,720	3,845	+170	+4.63%	187,500