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

3,430.00

-10(-0.29%)

Updated at May 14 03:30PM

Currency In JPY

9551.T Historical Return

If you invested ¥1000 in METAWATER Co., Ltd. (9551.T) 10 years ago, it would be worth ¥2,874.19 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,985.8, while ¥1000 invested 1 year ago would be worth ¥1,658.83. This corresponds to total returns of 187.42%, 98.58%, 65.88%, respectively, with annualized returns of 11.14%, 14.7%, 65.88%.

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
May 13, 2026	3,395	3,440	3,440	3,475	3,380	113,900
May 12, 2026	3,385	3,385	3,385	3,420	3,345	204,500
May 11, 2026	3,440	3,440	3,440	3,465	3,415	146,800
May 08, 2026	3,430	3,440	3,440	3,470	3,370	186,900
May 07, 2026	3,435	3,435	3,435	3,480	3,400	166,200
May 01, 2026	3,410	3,365	3,365	3,440	3,355	261,100
April 30, 2026	3,360	3,390	3,390	3,435	3,325	216,900
April 28, 2026	3,325	3,415	3,415	3,420	3,315	296,300
April 27, 2026	3,410	3,270	3,270	3,410	3,255	601,500
April 24, 2026	3,665	3,620	3,620	3,695	3,580	223,400
April 23, 2026	3,625	3,590	3,590	3,645	3,545	109,500
April 22, 2026	3,690	3,620	3,620	3,690	3,610	84,800
April 21, 2026	3,685	3,690	3,690	3,705	3,640	87,700
April 20, 2026	3,735	3,705	3,705	3,735	3,680	85,800
April 17, 2026	3,720	3,705	3,705	3,730	3,685	104,900
April 16, 2026	3,665	3,685	3,685	3,715	3,665	125,800
April 15, 2026	3,720	3,675	3,675	3,755	3,645	133,100
April 14, 2026	3,700	3,710	3,710	3,730	3,670	93,400
April 13, 2026	3,660	3,630	3,630	3,705	3,595	69,800
April 10, 2026	3,750	3,675	3,675	3,775	3,655	85,900
April 09, 2026	3,720	3,705	3,705	3,750	3,680	95,900
April 08, 2026	3,740	3,705	3,705	3,740	3,690	122,200
April 07, 2026	3,580	3,565	3,565	3,610	3,550	73,500
April 06, 2026	3,555	3,590	3,590	3,600	3,550	67,000
April 03, 2026	3,530	3,555	3,555	3,585	3,530	107,500
April 02, 2026	3,600	3,515	3,515	3,635	3,500	203,700
April 01, 2026	3,515	3,640	3,640	3,640	3,500	163,000
March 31, 2026	3,355	3,400	3,400	3,450	3,350	134,200
March 30, 2026	3,345	3,410	3,410	3,435	3,325	131,800
March 27, 2026	3,460	3,535	3,500	3,555	3,425	145,900
March 26, 2026	3,570	3,520	3,485.15	3,580	3,485	110,600
March 25, 2026	3,550	3,545	3,509.9	3,580	3,525	92,300
March 24, 2026	3,470	3,450	3,415.84	3,470	3,415	128,000
March 23, 2026	3,430	3,330	3,297.03	3,435	3,255	433,100
March 19, 2026	3,650	3,570	3,534.65	3,685	3,565	199,600
March 18, 2026	3,695	3,785	3,747.52	3,785	3,650	77,900
March 17, 2026	3,710	3,645	3,608.91	3,740	3,645	85,000
March 16, 2026	3,680	3,675	3,638.61	3,720	3,630	117,500
March 13, 2026	3,545	3,685	3,648.51	3,705	3,545	148,500
March 12, 2026	3,705	3,675	3,638.61	3,755	3,645	108,400
March 11, 2026	3,740	3,790	3,752.48	3,850	3,725	95,900
March 10, 2026	3,655	3,715	3,633.66	3,730	3,615	73,100
March 09, 2026	3,545	3,585	3,549.5	3,630	3,485	190,000
March 06, 2026	3,790	3,805	3,767.33	3,805	3,705	83,800
March 05, 2026	3,825	3,820	3,782.18	3,910	3,780	132,400
March 04, 2026	3,760	3,685	3,653.47	3,835	3,580	292,000
March 03, 2026	4,080	3,935	3,896.04	4,140	3,915	348,600
March 02, 2026	4,100	4,145	4,103.96	4,220	4,055	143,000
February 27, 2026	4,090	4,200	4,166.86	4,210	4,090	119,100
February 26, 2026	4,130	4,090	4,057.73	4,150	4,080	95,100
February 25, 2026	4,130	4,130	4,097.41	4,140	4,045	137,100
February 24, 2026	4,125	4,130	4,097.41	4,170	4,060	226,000
February 20, 2026	4,020	4,025	3,993.24	4,055	3,990	106,900
February 19, 2026	3,930	4,035	4,003.16	4,060	3,930	112,800
February 18, 2026	3,935	3,935	3,903.95	3,960	3,890	174,800
February 17, 2026	4,005	3,970	3,938.68	4,055	3,930	180,600
February 16, 2026	3,855	4,000	3,968.44	4,010	3,835	274,000
February 13, 2026	3,830	3,750	3,720.41	3,845	3,725	163,000
February 12, 2026	3,725	3,845	3,814.66	3,850	3,720	187,500
February 10, 2026	3,650	3,675	3,646	3,705	3,625	202,600