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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,735	3,735	3,545	3,620	-85	-2.29%	591,200
Apr 17, 2026	3,660	3,755	3,595	3,705	+30	+0.82%	527,000
Apr 10, 2026	3,555	3,775	3,550	3,675	+120	+3.38%	444,500
Apr 3, 2026	3,345	3,640	3,325	3,555	+20	+0.57%	740,200
Mar 27, 2026	3,430	3,580	3,255	3,535	-35	-0.98%	909,900
Mar 19, 2026	3,680	3,785	3,565	3,570	-115	-3.12%	480,000
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