METAWATER Co., Ltd. (9551.T) JPX

2,946.00

+51(+1.76%)

Updated at October 20 09:28AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,8612,8952,8952,9142,844154,700
October 16, 20252,9332,9262,9262,9542,917117,300
October 15, 20252,8862,9412,9412,9552,885132,400
October 14, 20252,8692,8922,8922,9172,853164,600
October 10, 20252,9002,8892,8892,9392,865187,200
October 09, 20252,9602,9392,9392,9702,923136,900
October 08, 20252,9462,9352,9352,9752,930119,600
October 07, 20252,9502,9662,9662,9802,936133,600
October 06, 20252,9742,9432,9432,9792,931182,400
October 03, 20252,9302,9242,9242,9692,915139,200
October 02, 20252,9122,9232,9232,9232,853194,400
October 01, 20253,0002,9272,9273,0102,885222,500
September 30, 20253,0403,0353,0353,0402,99688,700
September 29, 20253,0653,0353,0353,0703,02079,600
September 26, 20253,0703,0953,0673,1053,055107,800
September 25, 20253,0853,0753,047.183,0853,050140,200
September 24, 20253,1053,0753,047.183,1053,045125,100
September 22, 20253,1003,1003,071.953,1153,085102,400
September 19, 20253,0603,0903,062.053,0903,050491,600
September 18, 20253,0203,0853,057.093,0853,005205,600
September 17, 20253,0753,0252,997.633,0903,010205,600
September 16, 20253,0753,1053,076.913,1053,050117,800
September 12, 20253,1303,0753,047.183,1303,065127,000
September 11, 20253,0353,0803,052.143,1103,035177,900
September 10, 20253,0403,0152,987.723,0503,00599,500
September 09, 20253,0303,0303,002.593,0653,000207,800
September 08, 20253,0803,0603,0603,0903,055160,100
September 05, 20253,0953,1003,1003,1203,055217,800
September 04, 20253,0853,0703,0703,1503,035323,700
September 03, 20253,0003,0403,0403,0752,990215,500
September 02, 20253,0002,9812,9813,0152,975207,500
September 01, 20252,9833,0303,0203,0302,967184,700
August 29, 20252,9703,0003,0003,0102,950149,300
August 28, 20252,9552,9932,9933,0052,951178,500
August 27, 20252,9302,9332,9332,9382,911148,500
August 26, 20252,9902,9372,9373,0002,903283,700
August 25, 20253,0302,9922,9923,0452,979217,700
August 22, 20253,0003,0103,0103,0202,970201,000
August 21, 20252,9462,9952,9952,9952,913233,000
August 20, 20252,9913,0053,0053,0152,962199,300
August 19, 20252,9742,9912,9913,0052,956228,700
August 18, 20252,9302,9932,9932,9972,916221,600
August 15, 20252,9422,9332,9332,9602,902374,100
August 14, 20253,0102,9922,9923,0352,979228,500
August 13, 20252,9503,0153,0153,0302,937283,700
August 12, 20252,9272,9372,9372,9522,906246,600
August 08, 20252,9252,9392,9392,9642,922294,100
August 07, 20252,9332,9182,9182,9372,880306,600
August 06, 20252,8202,9222,9222,9312,805397,600
August 05, 20252,7672,8052,8052,8392,761270,700
August 04, 20252,7592,7462,7462,7642,731216,600
August 01, 20252,7422,7872,7872,8112,726274,700
July 31, 20252,7002,7422,7422,7552,680286,800
July 30, 20252,6722,7042,7042,7692,655499,000
July 29, 20252,5432,7182,7182,7382,543862,200
July 28, 20252,3902,5212,5212,5352,390573,100
July 25, 20252,3892,3572,3572,3892,335195,900
July 24, 20252,3402,3552,3552,3632,324151,000
July 23, 20252,3532,3472,3472,3582,330174,800
July 22, 20252,3342,3512,3512,3532,320169,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved