METAWATER Co.,Ltd.(9551) Historical

52 Week High Mar 2, 2026

4,220 JPY

52 Week Low May 2, 2025

1,986 JPY

Yearly High Mar 2, 2026

4,220 JPY

Yearly Low Jan 29, 2026

3,150 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,325	3,420	3,315	3,415	+145	+4.43%	296,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,410	3,410	3,255	3,270	-350	-9.67%	601,500
Apr 24, 2026	3,665	3,695	3,580	3,620	+30	+0.84%	223,400
Apr 23, 2026	3,625	3,645	3,545	3,590	-30	-0.83%	109,500
Apr 22, 2026	3,690	3,690	3,610	3,620	-70	-1.90%	84,800
Apr 21, 2026	3,685	3,705	3,640	3,690	-15	-0.40%	87,700
Apr 20, 2026	3,735	3,735	3,680	3,705	0	0.00%	85,800
Apr 17, 2026	3,720	3,730	3,685	3,705	+20	+0.54%	104,900
Apr 16, 2026	3,665	3,715	3,665	3,685	+10	+0.27%	125,800
Apr 15, 2026	3,720	3,755	3,645	3,675	-35	-0.94%	133,100
Apr 14, 2026	3,700	3,730	3,670	3,710	+80	+2.20%	93,400
Apr 13, 2026	3,660	3,705	3,595	3,630	-45	-1.22%	69,800
Apr 10, 2026	3,750	3,775	3,655	3,675	-30	-0.81%	85,900
Apr 9, 2026	3,720	3,750	3,680	3,705	0	0.00%	95,900
Apr 8, 2026	3,740	3,740	3,690	3,705	+140	+3.93%	122,200
Apr 7, 2026	3,580	3,610	3,550	3,565	-25	-0.70%	73,500
Apr 6, 2026	3,555	3,600	3,550	3,590	+35	+0.98%	67,000
Apr 3, 2026	3,530	3,585	3,530	3,555	+40	+1.14%	107,500
Apr 2, 2026	3,600	3,635	3,500	3,515	-125	-3.43%	203,700
Apr 1, 2026	3,515	3,640	3,500	3,640	+240	+7.06%	163,000
Mar 31, 2026	3,355	3,450	3,350	3,400	-10	-0.29%	134,200