METAWATER Co., Ltd. (9551.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9551.T Historical Return
If you invested ¥1000 in METAWATER Co., Ltd. (9551.T) 10 years ago, it would be worth ¥2,306.71 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,702.31, while ¥1000 invested 1 year ago would be worth ¥1,128.49. This corresponds to total returns of 130.67%, 70.23%, 12.85%, respectively, with annualized returns of 8.71%, 11.23%, 12.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9551.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3,320 | 3,265 | 3,265 | 3,345 | 3,225 | 79,000 |
| May 26, 2026 | 3,270 | 3,320 | 3,320 | 3,330 | 3,250 | 80,700 |
| May 25, 2026 | 3,305 | 3,275 | 3,275 | 3,350 | 3,265 | 107,500 |
| May 22, 2026 | 3,295 | 3,265 | 3,265 | 3,310 | 3,235 | 109,700 |
| May 21, 2026 | 3,300 | 3,270 | 3,270 | 3,305 | 3,255 | 80,700 |
| May 20, 2026 | 3,265 | 3,235 | 3,235 | 3,270 | 3,195 | 157,300 |
| May 19, 2026 | 3,380 | 3,285 | 3,285 | 3,410 | 3,260 | 152,200 |
| May 18, 2026 | 3,490 | 3,360 | 3,360 | 3,490 | 3,335 | 137,800 |
| May 15, 2026 | 3,465 | 3,515 | 3,515 | 3,545 | 3,450 | 152,600 |
| May 14, 2026 | 3,440 | 3,430 | 3,430 | 3,455 | 3,410 | 81,000 |
| 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 |
AD
