METAWATER Co., Ltd. - 9551.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,974	2,991	2,991	3,005	2,956	228,700
August 18, 2025	2,930	2,993	2,993	2,997	2,916	221,600
August 15, 2025	2,942	2,933	2,933	2,960	2,902	374,100
August 14, 2025	3,010	2,992	2,992	3,035	2,979	228,500
August 13, 2025	2,950	3,015	3,015	3,030	2,937	283,700
August 12, 2025	2,927	2,937	2,937	2,952	2,906	246,600
August 08, 2025	2,925	2,939	2,939	2,964	2,922	294,100
August 07, 2025	2,933	2,918	2,918	2,937	2,880	306,600
August 06, 2025	2,820	2,922	2,922	2,931	2,805	397,600
August 05, 2025	2,767	2,805	2,805	2,839	2,761	270,700
August 04, 2025	2,759	2,746	2,746	2,764	2,731	216,600
August 01, 2025	2,742	2,787	2,787	2,811	2,726	274,700
July 31, 2025	2,700	2,742	2,742	2,755	2,680	286,800
July 30, 2025	2,672	2,704	2,704	2,769	2,655	499,000
July 29, 2025	2,543	2,718	2,718	2,738	2,543	862,200
July 28, 2025	2,390	2,521	2,521	2,535	2,390	573,100
July 25, 2025	2,389	2,357	2,357	2,389	2,335	195,900
July 24, 2025	2,340	2,355	2,355	2,363	2,324	151,000
July 23, 2025	2,353	2,347	2,347	2,358	2,330	174,800
July 22, 2025	2,334	2,351	2,351	2,353	2,320	169,900
July 18, 2025	2,372	2,359	2,359	2,374	2,342	146,800
July 17, 2025	2,316	2,354	2,354	2,362	2,316	146,200
July 16, 2025	2,333	2,310	2,310	2,337	2,307	141,400
July 15, 2025	2,321	2,341	2,341	2,373	2,319	200,100
July 14, 2025	2,320	2,319	2,319	2,334	2,306	126,200
July 11, 2025	2,292	2,306	2,306	2,321	2,290	164,200
July 10, 2025	2,287	2,278	2,278	2,292	2,258	185,600
July 09, 2025	2,280	2,286	2,286	2,296	2,270	124,000
July 08, 2025	2,240	2,270	2,270	2,271	2,236	150,500
July 07, 2025	2,220	2,232	2,232	2,237	2,207	85,600
July 04, 2025	2,221	2,216	2,216	2,239	2,208	81,700
July 03, 2025	2,209	2,202	2,202	2,219	2,192	86,800
July 02, 2025	2,200	2,199	2,199	2,214	2,191	73,300
July 01, 2025	2,218	2,211	2,211	2,234	2,208	77,900
June 30, 2025	2,210	2,218	2,218	2,231	2,207	120,100
June 27, 2025	2,213	2,203	2,203	2,220	2,188	114,100
June 26, 2025	2,193	2,202	2,202	2,220	2,189	78,200
June 25, 2025	2,201	2,188	2,188	2,201	2,178	81,800
June 24, 2025	2,198	2,197	2,197	2,200	2,185	89,200
June 23, 2025	2,195	2,177	2,177	2,196	2,171	102,800
June 20, 2025	2,225	2,195	2,195	2,225	2,186	138,600
June 19, 2025	2,207	2,226	2,226	2,232	2,207	110,700
June 18, 2025	2,211	2,207	2,207	2,230	2,207	120,100
June 17, 2025	2,207	2,209	2,209	2,216	2,201	83,000
June 16, 2025	2,208	2,207	2,207	2,236	2,196	151,300
June 13, 2025	2,188	2,187	2,187	2,205	2,173	138,700
June 12, 2025	2,172	2,166	2,166	2,188	2,160	95,000
June 11, 2025	2,158	2,171	2,171	2,184	2,152	140,200
June 10, 2025	2,158	2,125	2,125	2,170	2,121	117,900
June 09, 2025	2,149	2,151	2,151	2,160	2,142	75,500
June 06, 2025	2,130	2,138	2,138	2,149	2,120	77,300
June 05, 2025	2,126	2,117	2,117	2,143	2,106	103,800
June 04, 2025	2,096	2,134	2,134	2,138	2,083	128,800
June 03, 2025	2,112	2,102	2,102	2,119	2,088	109,500
June 02, 2025	2,145	2,139	2,139	2,145	2,122	114,000
May 30, 2025	2,098	2,144	2,144	2,144	2,095	224,500
May 29, 2025	2,104	2,113	2,113	2,124	2,101	119,900
May 28, 2025	2,071	2,084	2,084	2,098	2,052	99,800
May 27, 2025	2,089	2,066	2,066	2,089	2,061	46,500
May 26, 2025	2,082	2,081	2,081	2,090	2,071	69,700

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