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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,510	3,585	3,150	3,330	-250	-6.98%	1,677,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,585	3,585	3,450	3,580	-20	-0.56%	839,700
Jan 16, 2026	3,415	3,600	3,380	3,600	+255	+7.62%	498,700
Jan 9, 2026	3,400	3,460	3,335	3,345	-20	-0.59%	485,300
Dec 30, 2025	3,400	3,435	3,365	3,365	-10	-0.30%	157,000
Dec 26, 2025	3,430	3,445	3,230	3,375	-45	-1.32%	451,100
Dec 19, 2025	3,245	3,420	3,200	3,420	+175	+5.39%	637,100
Dec 12, 2025	3,230	3,300	3,200	3,245	+15	+0.46%	392,500
Dec 5, 2025	3,345	3,365	3,225	3,230	-115	-3.44%	421,200
Nov 28, 2025	3,295	3,365	3,255	3,345	+120	+3.72%	419,800
Nov 21, 2025	3,370	3,400	3,200	3,225	-145	-4.30%	563,100
Nov 14, 2025	3,280	3,380	3,235	3,370	+115	+3.53%	601,000
Nov 7, 2025	3,330	3,405	3,180	3,255	-55	-1.66%	696,200
Oct 31, 2025	3,085	3,725	3,075	3,310	+285	+9.42%	2,652,900
Oct 24, 2025	2,934	3,025	2,919	3,025	+130	+4.49%	577,000
Oct 17, 2025	2,869	2,955	2,844	2,895	+6	+0.21%	569,000
Oct 10, 2025	2,974	2,980	2,865	2,889	-35	-1.20%	759,700
Oct 3, 2025	3,065	3,070	2,853	2,924	-171	-5.53%	724,400
Sep 26, 2025	3,100	3,115	3,045	3,095	+5	+0.16%	475,500
Sep 19, 2025	3,075	3,105	3,005	3,090	+15	+0.49%	919,900
Sep 12, 2025	3,080	3,130	3,000	3,075	-25	-0.81%	772,300