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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3,080	3,060	3,060	3,090	3,055	160,100
September 05, 2025	3,095	3,100	3,100	3,120	3,055	217,800
September 04, 2025	3,085	3,070	3,070	3,150	3,035	323,700
September 03, 2025	3,000	3,040	3,040	3,075	2,990	215,500
September 02, 2025	3,000	2,981	2,981	3,015	2,975	207,500
September 01, 2025	2,983	3,030	3,020	3,030	2,967	184,700
August 29, 2025	2,970	3,000	3,000	3,010	2,950	149,300
August 28, 2025	2,955	2,993	2,993	3,005	2,951	178,500
August 27, 2025	2,930	2,933	2,933	2,938	2,911	148,500
August 26, 2025	2,990	2,937	2,937	3,000	2,903	283,700
August 25, 2025	3,030	2,992	2,992	3,045	2,979	217,700
August 22, 2025	3,000	3,010	3,010	3,020	2,970	201,000
August 21, 2025	2,946	2,995	2,995	2,995	2,913	233,000
August 20, 2025	2,991	3,005	3,005	3,015	2,962	199,300
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

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