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 ¥3,052.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,003.67, while ¥1000 invested 1 year ago would be worth ¥1,135.48. This corresponds to total returns of 205.25%, 100.37%, 13.55%, respectively, with annualized returns of 11.81%, 14.9%, 13.55%.

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
November 11, 2026	3,610	3,620	3,620	3,675	3,610	86,800
November 10, 2026	3,650	3,630	3,630	3,655	3,575	162,300
November 09, 2026	3,580	3,580	3,580	3,655	3,570	156,800
November 06, 2026	3,500	3,510	3,510	3,565	3,465	293,300
November 05, 2026	3,725	3,725	3,725	3,760	3,560	359,700
November 04, 2026	3,725	3,675	3,675	3,790	3,615	435,000
November 02, 2026	3,750	3,655	3,655	3,795	3,655	694,000
October 30, 2026	3,650	3,700	3,700	3,700	3,620	394,700
October 29, 2026	3,025	3,000	3,000	3,050	2,971	203,200
October 28, 2026	3,055	3,020	3,020	3,075	3,015	72,800
October 27, 2026	3,070	3,040	3,040	3,080	3,040	92,900
October 26, 2026	2,977	3,040	3,040	3,065	2,977	132,900
October 23, 2026	2,926	2,945	2,945	2,945	2,873	186,900
October 22, 2026	3,025	2,976	2,976	3,030	2,976	84,700
October 21, 2026	3,020	3,020	3,020	3,040	3,010	93,200
October 20, 2026	3,070	2,993	2,993	3,080	2,993	110,200
October 19, 2026	3,050	3,085	3,085	3,085	3,035	79,100
October 16, 2026	3,060	3,090	3,090	3,090	3,030	82,000
October 15, 2026	3,095	3,030	3,030	3,100	3,030	173,500
October 14, 2026	3,120	3,160	3,160	3,160	3,110	83,100
October 13, 2026	3,140	3,120	3,120	3,140	3,060	99,800
October 09, 2026	3,125	3,150	3,150	3,205	3,115	174,300
October 08, 2026	3,210	3,155	3,155	3,225	3,115	205,000
October 07, 2026	3,215	3,190	3,190	3,255	3,175	177,700
October 06, 2026	3,185	3,175	3,175	3,200	3,155	124,200
October 05, 2026	3,120	3,145	3,145	3,145	3,095	118,400
October 02, 2026	3,065	3,050	3,050	3,080	3,020	100,200
October 01, 2026	3,075	3,065	3,065	3,090	3,045	84,700
September 30, 2026	3,075	3,095	3,095	3,105	3,075	75,400
September 29, 2026	3,080	3,055	3,055	3,085	3,035	99,300
September 28, 2026	3,175	3,140	3,140	3,175	3,140	78,900
September 25, 2026	3,160	3,135	3,135	3,175	3,125	92,000
September 24, 2026	3,095	3,165	3,165	3,175	3,095	88,600
September 18, 2026	3,135	3,080	3,080	3,150	3,080	251,700
September 17, 2026	3,115	3,125	3,125	3,140	3,100	58,900
September 16, 2026	3,060	3,095	3,095	3,115	3,060	60,300
September 15, 2026	3,025	3,060	3,060	3,075	3,020	62,200
September 11, 2026	3,000	3,025	3,025	3,030	2,987	114,000
September 10, 2026	3,085	3,065	3,065	3,100	3,035	78,400
September 09, 2026	3,075	3,110	3,110	3,120	3,075	68,000
September 08, 2026	3,155	3,095	3,095	3,155	3,095	97,500
September 07, 2026	3,155	3,190	3,190	3,210	3,155	112,000
September 04, 2026	3,155	3,170	3,170	3,205	3,145	197,500
September 03, 2026	3,055	3,065	3,065	3,075	3,040	80,500
September 02, 2026	3,100	3,050	3,050	3,105	3,040	107,300
September 01, 2026	3,100	3,160	3,160	3,160	3,080	101,800
August 31, 2026	3,110	3,125	3,125	3,145	3,065	117,300
August 28, 2026	3,150	3,130	3,130	3,165	3,120	75,200
August 27, 2026	3,140	3,155	3,155	3,165	3,120	63,000
August 26, 2026	3,130	3,140	3,140	3,155	3,125	62,800
August 25, 2026	3,110	3,145	3,145	3,145	3,085	70,400
August 24, 2026	3,100	3,120	3,120	3,145	3,070	77,700
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