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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,410	3,420	3,255	3,415	-205	-5.66%	1,194,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,620	-2.29%	3,637	591,200	19,200	150,400	7.83
Apr 17, 2026	3,705	+0.82%	3,690	527,000	18,700	97,400	5.21
Apr 10, 2026	3,675	+3.38%	3,664	444,500	19,000	92,200	4.85
Apr 3, 2026	3,555	+0.57%	3,504	740,200	21,600	98,800	4.57
Mar 27, 2026	3,535	-0.98%	3,419	909,900	18,100	113,800	6.29
Mar 19, 2026	3,570	-3.12%	3,656	480,000	20,300	187,700	9.25
Mar 13, 2026	3,685	-3.15%	3,654	680,000	31,600	234,200	7.41
Mar 6, 2026	3,805	-9.40%	3,873	1,074,800	31,600	200,700	6.35
Feb 27, 2026	4,200	+4.35%	4,133	577,300	25,800	189,500	7.34
Feb 20, 2026	4,025	+7.33%	3,972	849,100	23,900	164,800	6.90
Feb 13, 2026	3,750	+5.93%	3,724	690,800	15,300	128,900	8.42
Feb 6, 2026	3,540	+7.11%	3,469	907,300	13,200	119,500	9.05
Jan 30, 2026	3,305	-7.68%	3,364	1,356,900	15,200	180,200	11.86
Jan 23, 2026	3,580	-0.56%	3,513	839,700	33,900	115,900	3.42
Jan 16, 2026	3,600	+7.62%	3,491	498,700	45,600	94,300	2.07
Jan 9, 2026	3,345	-0.59%	3,391	485,300	46,200	94,800	2.05
Dec 30, 2025	3,365	-0.30%	3,393	157,000	ー	ー	ー
Dec 26, 2025	3,375	-1.32%	3,317	451,100	50,400	75,000	1.49
Dec 19, 2025	3,420	+5.39%	3,323	637,100	57,500	73,100	1.27
Dec 12, 2025	3,245	+0.46%	3,254	392,500	53,200	80,200	1.51