kabutan

METAWATER Co.,Ltd.(9551) Historical

9551
TSE Prime
METAWATER Co.,Ltd.
3,685
JPY
+10
(+0.27%)
Mar 13, 3:30 pm JST
23.11
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,685
Mar 13, 7:59 pm JST
Summary Chart Historical News Financial Result
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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,545 3,850 3,485 3,685 -120 -3.15% 680,000
Mar 6, 2026 4,100 4,220 3,580 3,805 -395 -9.40% 1,074,800
Feb 27, 2026 4,125 4,210 4,045 4,200 +175 +4.35% 577,300
Feb 20, 2026 3,855 4,060 3,835 4,025 +275 +7.33% 849,100
Feb 13, 2026 3,660 3,850 3,555 3,750 +210 +5.93% 690,800
Feb 6, 2026 3,340 3,580 3,310 3,540 +235 +7.11% 907,300
Jan 30, 2026 3,510 3,585 3,150 3,305 -275 -7.68% 1,356,900
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