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 ¥3,052.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,003.67, while ¥1000 invested 1 year ago would be worth ¥1,135.48. This corresponds to total returns of 205.25%, 100.37%, 13.55%, respectively, with annualized returns of 11.81%, 14.9%, 13.55%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,610 | 3,620 | 3,620 | 3,675 | 3,610 | 86,800 |
| November 10, 2026 | 3,650 | 3,630 | 3,630 | 3,655 | 3,575 | 162,300 |
| November 09, 2026 | 3,580 | 3,580 | 3,580 | 3,655 | 3,570 | 156,800 |
| November 06, 2026 | 3,500 | 3,510 | 3,510 | 3,565 | 3,465 | 293,300 |
| November 05, 2026 | 3,725 | 3,725 | 3,725 | 3,760 | 3,560 | 359,700 |
| November 04, 2026 | 3,725 | 3,675 | 3,675 | 3,790 | 3,615 | 435,000 |
| November 02, 2026 | 3,750 | 3,655 | 3,655 | 3,795 | 3,655 | 694,000 |
| October 30, 2026 | 3,650 | 3,700 | 3,700 | 3,700 | 3,620 | 394,700 |
| October 29, 2026 | 3,025 | 3,000 | 3,000 | 3,050 | 2,971 | 203,200 |
| October 28, 2026 | 3,055 | 3,020 | 3,020 | 3,075 | 3,015 | 72,800 |
| October 27, 2026 | 3,070 | 3,040 | 3,040 | 3,080 | 3,040 | 92,900 |
| October 26, 2026 | 2,977 | 3,040 | 3,040 | 3,065 | 2,977 | 132,900 |
| October 23, 2026 | 2,926 | 2,945 | 2,945 | 2,945 | 2,873 | 186,900 |
| October 22, 2026 | 3,025 | 2,976 | 2,976 | 3,030 | 2,976 | 84,700 |
| October 21, 2026 | 3,020 | 3,020 | 3,020 | 3,040 | 3,010 | 93,200 |
| October 20, 2026 | 3,070 | 2,993 | 2,993 | 3,080 | 2,993 | 110,200 |
| October 19, 2026 | 3,050 | 3,085 | 3,085 | 3,085 | 3,035 | 79,100 |
| October 16, 2026 | 3,060 | 3,090 | 3,090 | 3,090 | 3,030 | 82,000 |
| October 15, 2026 | 3,095 | 3,030 | 3,030 | 3,100 | 3,030 | 173,500 |
| October 14, 2026 | 3,120 | 3,160 | 3,160 | 3,160 | 3,110 | 83,100 |
| October 13, 2026 | 3,140 | 3,120 | 3,120 | 3,140 | 3,060 | 99,800 |
| October 09, 2026 | 3,125 | 3,150 | 3,150 | 3,205 | 3,115 | 174,300 |
| October 08, 2026 | 3,210 | 3,155 | 3,155 | 3,225 | 3,115 | 205,000 |
| October 07, 2026 | 3,215 | 3,190 | 3,190 | 3,255 | 3,175 | 177,700 |
| October 06, 2026 | 3,185 | 3,175 | 3,175 | 3,200 | 3,155 | 124,200 |
| October 05, 2026 | 3,120 | 3,145 | 3,145 | 3,145 | 3,095 | 118,400 |
| October 02, 2026 | 3,065 | 3,050 | 3,050 | 3,080 | 3,020 | 100,200 |
| October 01, 2026 | 3,075 | 3,065 | 3,065 | 3,090 | 3,045 | 84,700 |
| September 30, 2026 | 3,075 | 3,095 | 3,095 | 3,105 | 3,075 | 75,400 |
| September 29, 2026 | 3,080 | 3,055 | 3,055 | 3,085 | 3,035 | 99,300 |
| September 28, 2026 | 3,175 | 3,140 | 3,140 | 3,175 | 3,140 | 78,900 |
| September 25, 2026 | 3,160 | 3,135 | 3,135 | 3,175 | 3,125 | 92,000 |
| September 24, 2026 | 3,095 | 3,165 | 3,165 | 3,175 | 3,095 | 88,600 |
| September 18, 2026 | 3,135 | 3,080 | 3,080 | 3,150 | 3,080 | 251,700 |
| September 17, 2026 | 3,115 | 3,125 | 3,125 | 3,140 | 3,100 | 58,900 |
| September 16, 2026 | 3,060 | 3,095 | 3,095 | 3,115 | 3,060 | 60,300 |
| September 15, 2026 | 3,025 | 3,060 | 3,060 | 3,075 | 3,020 | 62,200 |
| September 11, 2026 | 3,000 | 3,025 | 3,025 | 3,030 | 2,987 | 114,000 |
| September 10, 2026 | 3,085 | 3,065 | 3,065 | 3,100 | 3,035 | 78,400 |
| September 09, 2026 | 3,075 | 3,110 | 3,110 | 3,120 | 3,075 | 68,000 |
| September 08, 2026 | 3,155 | 3,095 | 3,095 | 3,155 | 3,095 | 97,500 |
| September 07, 2026 | 3,155 | 3,190 | 3,190 | 3,210 | 3,155 | 112,000 |
| September 04, 2026 | 3,155 | 3,170 | 3,170 | 3,205 | 3,145 | 197,500 |
| September 03, 2026 | 3,055 | 3,065 | 3,065 | 3,075 | 3,040 | 80,500 |
| September 02, 2026 | 3,100 | 3,050 | 3,050 | 3,105 | 3,040 | 107,300 |
| September 01, 2026 | 3,100 | 3,160 | 3,160 | 3,160 | 3,080 | 101,800 |
| August 31, 2026 | 3,110 | 3,125 | 3,125 | 3,145 | 3,065 | 117,300 |
| August 28, 2026 | 3,150 | 3,130 | 3,130 | 3,165 | 3,120 | 75,200 |
| August 27, 2026 | 3,140 | 3,155 | 3,155 | 3,165 | 3,120 | 63,000 |
| August 26, 2026 | 3,130 | 3,140 | 3,140 | 3,155 | 3,125 | 62,800 |
| August 25, 2026 | 3,110 | 3,145 | 3,145 | 3,145 | 3,085 | 70,400 |
| August 24, 2026 | 3,100 | 3,120 | 3,120 | 3,145 | 3,070 | 77,700 |
| August 21, 2026 | 3,050 | 3,110 | 3,110 | 3,130 | 3,050 | 79,900 |
| August 20, 2026 | 3,050 | 3,080 | 3,080 | 3,095 | 3,035 | 99,700 |
| August 19, 2026 | 3,150 | 3,020 | 3,020 | 3,160 | 3,015 | 144,000 |
| August 18, 2026 | 3,215 | 3,165 | 3,165 | 3,245 | 3,165 | 92,900 |
| August 17, 2026 | 3,230 | 3,240 | 3,240 | 3,265 | 3,215 | 100,200 |
| August 14, 2026 | 3,205 | 3,220 | 3,220 | 3,225 | 3,170 | 70,600 |
| August 13, 2026 | 3,190 | 3,200 | 3,200 | 3,220 | 3,170 | 105,800 |
| August 12, 2026 | 3,195 | 3,160 | 3,160 | 3,195 | 3,120 | 164,400 |
AD
