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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,065	3,035	3,035	3,070	3,020	79,600
September 26, 2025	3,070	3,095	3,067	3,105	3,055	107,800
September 25, 2025	3,085	3,075	3,047.18	3,085	3,050	140,200
September 24, 2025	3,105	3,075	3,047.18	3,105	3,045	125,100
September 22, 2025	3,100	3,100	3,071.95	3,115	3,085	102,400
September 19, 2025	3,060	3,090	3,062.05	3,090	3,050	491,600
September 18, 2025	3,020	3,085	3,057.09	3,085	3,005	205,600
September 17, 2025	3,075	3,025	2,997.63	3,090	3,010	205,600
September 16, 2025	3,075	3,105	3,076.91	3,105	3,050	117,800
September 12, 2025	3,130	3,075	3,047.18	3,130	3,065	127,000
September 11, 2025	3,035	3,080	3,052.14	3,110	3,035	177,900
September 10, 2025	3,040	3,015	2,987.72	3,050	3,005	99,500
September 09, 2025	3,030	3,030	3,002.59	3,065	3,000	207,800
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

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