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 ¥2,629.47 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,843.7, while ¥1000 invested 1 year ago would be worth ¥1,051.39. This corresponds to total returns of 162.95%, 84.37%, 5.14%, respectively, with annualized returns of 10.14%, 13.02%, 5.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3,170 | 3,195 | 3,195 | 3,205 | 3,085 | 154,700 |
| August 07, 2026 | 3,245 | 3,225 | 3,225 | 3,270 | 3,210 | 154,700 |
| August 06, 2026 | 3,335 | 3,290 | 3,290 | 3,370 | 3,250 | 94,100 |
| August 05, 2026 | 3,235 | 3,335 | 3,335 | 3,350 | 3,235 | 126,300 |
| August 04, 2026 | 3,140 | 3,235 | 3,235 | 3,270 | 3,140 | 213,000 |
| August 03, 2026 | 3,080 | 3,125 | 3,125 | 3,150 | 3,000 | 180,500 |
| 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 |
AD
