METAWATER Co., Ltd. (9551.T) JPX

Currency In JPY

9551.T Historical Return

If you invested ¥1000 in METAWATER Co., Ltd. (9551.T) 10 years ago, it would be worth ¥2,339.52 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,885.49, while ¥1000 invested 1 year ago would be worth ¥1,059.69. This corresponds to total returns of 133.95%, 88.55%, 5.97%, respectively, with annualized returns of 8.87%, 13.52%, 5.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9551.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	3,050	3,110	3,110	3,130	3,050	79,900
August 20, 2026	3,050	3,080	3,080	3,095	3,035	99,700
August 19, 2026	3,150	3,020	3,020	3,160	3,015	144,000
August 18, 2026	3,215	3,165	3,165	3,245	3,165	92,900
August 17, 2026	3,230	3,240	3,240	3,265	3,215	100,200
August 14, 2026	3,205	3,220	3,220	3,225	3,170	70,600
August 13, 2026	3,190	3,200	3,200	3,220	3,170	105,800
August 12, 2026	3,195	3,160	3,160	3,195	3,120	164,400
August 10, 2026	3,170	3,195	3,195	3,205	3,085	154,700
August 07, 2026	3,245	3,225	3,225	3,270	3,210	154,700
August 06, 2026	3,335	3,290	3,290	3,370	3,250	94,100
August 05, 2026	3,235	3,335	3,335	3,350	3,235	126,300
August 04, 2026	3,140	3,235	3,235	3,270	3,140	213,000
August 03, 2026	3,080	3,125	3,125	3,150	3,000	180,500
July 31, 2026	3,150	3,085	3,085	3,155	3,030	190,400
July 30, 2026	2,940	3,055	3,055	3,070	2,838	507,300
July 29, 2026	3,100	3,065	3,065	3,115	2,996	268,200
July 28, 2026	3,175	3,065	3,065	3,180	3,065	175,600
July 27, 2026	3,200	3,225	3,225	3,225	3,140	124,500
July 24, 2026	3,195	3,180	3,180	3,205	3,165	98,600
July 23, 2026	3,210	3,230	3,230	3,245	3,200	84,300
July 22, 2026	3,230	3,210	3,210	3,250	3,205	105,200
July 21, 2026	3,135	3,170	3,170	3,185	3,100	108,400
July 17, 2026	3,150	3,120	3,120	3,160	3,040	158,900
July 16, 2026	3,215	3,200	3,200	3,230	3,180	115,800
July 15, 2026	3,200	3,230	3,230	3,240	3,175	83,600
July 14, 2026	3,190	3,175	3,175	3,210	3,160	104,900
July 13, 2026	3,275	3,205	3,205	3,290	3,180	72,800
July 10, 2026	3,295	3,235	3,235	3,315	3,220	91,100
July 09, 2026	3,215	3,260	3,260	3,290	3,210	158,700
July 08, 2026	3,250	3,180	3,180	3,260	3,175	105,300
July 07, 2026	3,350	3,265	3,265	3,370	3,265	119,800
July 06, 2026	3,340	3,325	3,325	3,370	3,310	96,900
July 03, 2026	3,320	3,325	3,325	3,340	3,260	82,700
July 02, 2026	3,350	3,285	3,285	3,370	3,285	96,600
July 01, 2026	3,350	3,350	3,350	3,385	3,320	95,800
June 30, 2026	3,410	3,325	3,325	3,420	3,310	112,900
June 29, 2026	3,575	3,395	3,395	3,600	3,345	168,400
June 26, 2026	3,570	3,570	3,570	3,595	3,535	118,700
June 25, 2026	3,600	3,560	3,560	3,615	3,555	142,600
June 24, 2026	3,465	3,505	3,505	3,555	3,455	146,700
June 23, 2026	3,565	3,515	3,515	3,585	3,480	123,400
June 22, 2026	3,475	3,535	3,535	3,535	3,460	109,600
June 19, 2026	3,490	3,455	3,455	3,540	3,450	130,900
June 18, 2026	3,435	3,455	3,455	3,485	3,435	95,300
June 17, 2026	3,365	3,410	3,410	3,435	3,350	90,900
June 16, 2026	3,375	3,340	3,340	3,380	3,320	69,800
June 15, 2026	3,205	3,330	3,330	3,330	3,205	128,000
June 12, 2026	3,145	3,145	3,145	3,185	3,130	118,400
June 11, 2026	3,110	3,105	3,105	3,125	3,045	105,300
June 10, 2026	3,205	3,150	3,150	3,235	3,125	162,000
June 09, 2026	3,245	3,195	3,195	3,265	3,170	192,400
June 08, 2026	3,200	3,240	3,240	3,255	3,190	139,600
June 05, 2026	3,290	3,285	3,285	3,320	3,280	65,400
June 04, 2026	3,280	3,250	3,250	3,300	3,235	71,200
June 03, 2026	3,275	3,280	3,280	3,325	3,265	89,800
June 02, 2026	3,320	3,270	3,270	3,320	3,205	216,800
June 01, 2026	3,485	3,345	3,345	3,490	3,345	225,100
May 29, 2026	3,525	3,555	3,555	3,675	3,525	376,000
May 28, 2026	3,245	3,250	3,250	3,275	3,200	128,000