Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

METAWATER Co., Ltd. (9551.T)

Compare
1,853.00
-17.00
(-0.91%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,850.001,876.001,827.001,853.001,853.00180,400
Apr 3, 20251,822.001,871.001,822.001,870.001,870.0098,600
Apr 2, 20251,917.001,919.001,868.001,882.001,882.00113,900
Apr 1, 20251,943.001,943.001,906.001,917.001,917.0073,100
Mar 31, 20251,931.001,934.001,902.001,920.001,920.00112,000
Mar 28, 2025 24.00 Dividend
Mar 28, 20251,971.001,982.001,953.001,971.001,971.00166,300
Mar 27, 20251,985.001,997.001,974.001,993.001,969.0095,900
Mar 26, 20252,002.002,006.001,985.001,991.001,967.0294,500
Mar 25, 20251,989.002,006.001,973.001,993.001,969.0081,200
Mar 24, 20251,969.001,991.001,966.001,981.001,957.14106,300
Mar 21, 20251,980.002,012.001,972.001,972.001,948.25203,100
Mar 19, 20251,995.002,012.001,991.001,991.001,967.0255,200
Mar 18, 20251,990.002,008.001,987.001,995.001,970.9893,300
Mar 17, 20251,981.001,995.001,975.001,986.001,962.08108,700
Mar 14, 20251,994.002,005.001,968.001,981.001,957.14141,600
Mar 13, 20251,960.001,986.001,944.001,983.001,959.1298,400
Mar 12, 20251,929.001,988.001,929.001,975.001,951.22196,300
Mar 11, 20251,903.001,933.001,894.001,929.001,905.77203,100
Mar 10, 20251,893.001,953.001,887.001,925.001,901.82196,500
Mar 7, 20251,913.001,917.001,893.001,899.001,876.13112,500
Mar 6, 20251,917.001,936.001,913.001,929.001,905.7780,900
Mar 5, 20251,920.001,926.001,901.001,918.001,894.9099,000
Mar 4, 20251,956.001,959.001,928.001,928.001,904.7895,800
Mar 3, 20251,916.001,958.001,916.001,948.001,924.5476,700
Feb 28, 20251,929.001,954.001,911.001,915.001,891.94131,900
Feb 27, 20251,940.001,940.001,914.001,936.001,912.6988,700
Feb 26, 20251,960.001,970.001,917.001,940.001,916.64121,000
Feb 25, 20251,956.001,972.001,946.001,960.001,936.40137,100
Feb 21, 20251,954.001,958.001,935.001,946.001,922.5793,400
Feb 20, 20251,982.001,984.001,954.001,954.001,930.4798,100
Feb 19, 20251,957.001,991.001,956.001,972.001,948.25110,600
Feb 18, 20251,932.001,955.001,927.001,945.001,921.58130,900
Feb 17, 20252,000.002,009.001,926.001,935.001,911.70194,800
Feb 14, 20251,959.001,985.001,953.001,985.001,961.10156,700
Feb 13, 20251,951.001,967.001,942.001,960.001,936.40141,100
Feb 12, 20251,937.001,955.001,931.001,941.001,917.63233,400
Feb 10, 20251,917.001,925.001,904.001,913.001,889.9699,300
Feb 7, 20251,922.001,930.001,912.001,917.001,893.92115,600
Feb 6, 20251,897.001,912.001,890.001,912.001,888.98139,200
Feb 5, 20251,892.001,900.001,875.001,889.001,866.25111,600
Feb 4, 20251,900.001,919.001,858.001,877.001,854.40156,100
Feb 3, 20251,863.001,885.001,847.001,871.001,848.47211,700
Jan 31, 20251,844.001,861.001,816.001,849.001,826.73153,600
Jan 30, 20251,856.001,878.001,835.001,859.001,836.61226,700
Jan 29, 20251,843.001,852.001,826.001,838.001,815.8768,600
Jan 28, 20251,827.001,843.001,820.001,821.001,799.0753,900
Jan 27, 20251,849.001,849.001,821.001,828.001,805.9978,000
Jan 24, 20251,840.001,851.001,812.001,827.001,805.00157,000
Jan 23, 20251,805.001,832.001,801.001,831.001,808.95163,100
Jan 22, 20251,776.001,805.001,773.001,802.001,780.3092,200
Jan 21, 20251,779.001,782.001,771.001,776.001,754.6136,300
Jan 20, 20251,771.001,799.001,769.001,770.001,748.6972,100
Jan 17, 20251,739.001,772.001,739.001,760.001,738.8184,900
Jan 16, 20251,774.001,774.001,745.001,754.001,732.88138,900
Jan 15, 20251,779.001,793.001,751.001,765.001,743.75103,900
Jan 14, 20251,771.001,795.001,760.001,777.001,755.6085,500
Jan 10, 20251,786.001,793.001,777.001,786.001,764.4953,500
Jan 9, 20251,795.001,800.001,772.001,790.001,768.4473,700
Jan 8, 20251,788.001,810.001,782.001,807.001,785.2469,300
Jan 7, 20251,797.001,819.001,767.001,811.001,789.19110,200
Jan 6, 20251,825.001,825.001,775.001,783.001,761.53116,400
Dec 30, 20241,830.001,843.001,812.001,818.001,796.1162,700
Dec 27, 20241,818.001,830.001,815.001,820.001,798.0868,500
Dec 26, 20241,799.001,819.001,799.001,812.001,790.1874,300
Dec 25, 20241,808.001,809.001,790.001,806.001,784.2564,300
Dec 24, 20241,805.001,808.001,793.001,793.001,771.4140,200
Dec 23, 20241,795.001,814.001,792.001,795.001,773.3882,700
Dec 20, 20241,784.001,808.001,775.001,784.001,762.52150,600
Dec 19, 20241,765.001,783.001,759.001,775.001,753.63110,100
Dec 18, 20241,778.001,784.001,762.001,769.001,747.7069,400
Dec 17, 20241,784.001,796.001,771.001,791.001,769.4379,200
Dec 16, 20241,806.001,818.001,790.001,795.001,773.3877,000
Dec 13, 20241,800.001,846.001,800.001,823.001,801.05124,900
Dec 12, 20241,802.001,816.001,796.001,810.001,788.20110,500
Dec 11, 20241,800.001,807.001,791.001,796.001,774.3743,600
Dec 10, 20241,814.001,824.001,800.001,800.001,778.32100,300
Dec 9, 20241,778.001,813.001,772.001,804.001,782.28108,500
Dec 6, 20241,767.001,781.001,750.001,775.001,753.63111,500
Dec 5, 20241,777.001,777.001,758.001,773.001,751.6542,000
Dec 4, 20241,771.001,778.001,752.001,764.001,742.7671,400
Dec 3, 20241,777.001,797.001,770.001,782.001,760.54141,600
Dec 2, 20241,765.001,799.001,765.001,790.001,768.4459,100
Nov 29, 20241,771.001,782.001,764.001,770.001,748.6940,200
Nov 28, 20241,760.001,783.001,755.001,777.001,755.6048,600
Nov 27, 20241,769.001,769.001,739.001,760.001,738.8167,700
Nov 26, 20241,772.001,782.001,745.001,770.001,748.6986,000
Nov 25, 20241,787.001,801.001,775.001,775.001,753.6372,200
Nov 22, 20241,780.001,794.001,768.001,772.001,750.6664,400
Nov 21, 20241,783.001,790.001,767.001,785.001,763.5057,500
Nov 20, 20241,760.001,783.001,753.001,777.001,755.6086,000
Nov 19, 20241,776.001,783.001,730.001,753.001,731.89118,100
Nov 18, 20241,762.001,799.001,758.001,772.001,750.6689,700
Nov 15, 20241,782.001,796.001,766.001,785.001,763.5098,900
Nov 14, 20241,762.001,789.001,760.001,777.001,755.60102,500
Nov 13, 20241,773.001,789.001,762.001,766.001,744.7384,300
Nov 12, 20241,780.001,796.001,770.001,772.001,750.6666,200
Nov 11, 20241,782.001,796.001,770.001,792.001,770.4270,500
Nov 8, 20241,828.001,829.001,780.001,780.001,758.5693,100
Nov 7, 20241,798.001,824.001,797.001,798.001,776.35129,100
Nov 6, 20241,763.001,803.001,760.001,780.001,758.56101,600
Nov 5, 20241,763.001,770.001,716.001,760.001,738.81169,800
Nov 1, 20241,771.001,798.001,756.001,763.001,741.77105,400
Oct 31, 20241,777.001,787.001,726.001,777.001,755.60209,500
Oct 30, 20241,819.001,837.001,787.001,787.001,765.48324,800
Oct 29, 20241,800.001,808.001,789.001,797.001,775.3666,700
Oct 28, 20241,779.001,813.001,776.001,791.001,769.4342,600
Oct 25, 20241,797.001,820.001,770.001,793.001,771.41111,300
Oct 24, 20241,799.001,799.001,771.001,792.001,770.4282,800
Oct 23, 20241,807.001,829.001,802.001,804.001,782.2854,300
Oct 22, 20241,827.001,834.001,801.001,813.001,791.1780,600
Oct 21, 20241,818.001,836.001,816.001,831.001,808.9560,000
Oct 18, 20241,825.001,828.001,812.001,817.001,795.1253,900
Oct 17, 20241,824.001,834.001,811.001,825.001,803.0253,100
Oct 16, 20241,846.001,856.001,820.001,829.001,806.9767,600
Oct 15, 20241,852.001,869.001,836.001,856.001,833.6582,600
Oct 11, 20241,855.001,861.001,838.001,838.001,815.8785,500
Oct 10, 20241,868.001,875.001,854.001,862.001,839.5876,700
Oct 9, 20241,860.001,870.001,840.001,861.001,838.5987,800
Oct 8, 20241,834.001,863.001,829.001,851.001,828.7186,500
Oct 7, 20241,849.001,855.001,831.001,844.001,821.79125,900
Oct 4, 20241,848.001,860.001,816.001,816.001,794.13102,100
Oct 3, 20241,840.001,849.001,827.001,845.001,822.78138,700
Oct 2, 20241,830.001,835.001,806.001,815.001,793.14115,300
Oct 1, 20241,784.001,809.001,780.001,805.001,783.26109,400
Sep 30, 20241,778.001,791.001,756.001,780.001,758.56109,100
Sep 27, 2024 24.00 Dividend
Sep 27, 20241,812.001,815.001,795.001,797.001,775.3668,900
Sep 26, 20241,801.001,817.001,788.001,815.001,769.43125,800
Sep 25, 20241,775.001,800.001,767.001,789.001,744.09106,800
Sep 24, 20241,780.001,792.001,773.001,784.001,739.2186,600
Sep 20, 20241,755.001,779.001,750.001,764.001,719.71190,600
Sep 19, 20241,731.001,763.001,729.001,747.001,703.1482,200
Sep 18, 20241,713.001,718.001,689.001,715.001,671.94108,700
Sep 17, 20241,712.001,730.001,674.001,694.001,651.4791,000
Sep 13, 20241,696.001,709.001,693.001,708.001,665.12119,800
Sep 12, 20241,695.001,721.001,691.001,702.001,659.27109,100
Sep 11, 20241,692.001,693.001,658.001,673.001,631.00111,300
Sep 10, 20241,712.001,720.001,692.001,695.001,652.4575,300
Sep 9, 20241,674.001,718.001,666.001,715.001,671.94101,900
Sep 6, 20241,693.001,702.001,681.001,692.001,649.5272,000
Sep 5, 20241,705.001,722.001,686.001,695.001,652.4579,100
Sep 4, 20241,731.001,732.001,694.001,700.001,657.32135,300
Sep 3, 20241,762.001,775.001,751.001,758.001,713.8679,700
Sep 2, 20241,764.001,769.001,743.001,760.001,715.8196,300
Aug 30, 20241,747.001,770.001,741.001,761.001,716.79101,200
Aug 29, 20241,774.001,780.001,735.001,745.001,701.19110,200
Aug 28, 20241,766.001,781.001,760.001,781.001,736.29100,000
Aug 27, 20241,756.001,797.001,749.001,790.001,745.06113,100
Aug 26, 20241,740.001,758.001,738.001,756.001,711.9169,800
Aug 23, 20241,739.001,750.001,734.001,750.001,706.0673,600
Aug 22, 20241,750.001,755.001,722.001,734.001,690.4785,700
Aug 21, 20241,750.001,763.001,740.001,746.001,702.1679,000
Aug 20, 20241,755.001,786.001,750.001,773.001,728.4992,300
Aug 19, 20241,746.001,750.001,722.001,724.001,680.72102,000
Aug 16, 20241,750.001,770.001,741.001,767.001,722.64115,100
Aug 15, 20241,740.001,744.001,714.001,735.001,691.4474,400
Aug 14, 20241,715.001,736.001,698.001,736.001,692.4296,900
Aug 13, 20241,699.001,712.001,672.001,708.001,665.12107,900
Aug 9, 20241,735.001,735.001,678.001,699.001,656.34100,800
Aug 8, 20241,652.001,715.001,652.001,697.001,654.4099,200
Aug 7, 20241,637.001,716.001,632.001,678.001,635.87131,500
Aug 6, 20241,632.001,698.001,624.001,660.001,618.32193,500
Aug 5, 20241,680.001,696.001,553.001,572.001,532.53294,200
Aug 2, 20241,798.001,798.001,744.001,758.001,713.86208,700
Aug 1, 20241,855.001,877.001,842.001,854.001,807.45138,700
Jul 31, 20241,845.001,876.001,826.001,876.001,828.90145,500
Jul 30, 20241,838.001,864.001,831.001,845.001,798.68150,900
Jul 29, 20241,803.001,853.001,795.001,836.001,789.91150,500
Jul 26, 20241,851.001,920.001,789.001,794.001,748.96344,100
Jul 25, 20241,816.001,823.001,776.001,776.001,731.41277,900
Jul 24, 20241,830.001,836.001,817.001,817.001,771.38138,700
Jul 23, 20241,831.001,851.001,827.001,839.001,792.83125,700
Jul 22, 20241,850.001,857.001,823.001,839.001,792.83168,300
Jul 19, 20241,885.001,887.001,859.001,862.001,815.25204,200
Jul 18, 20241,912.001,929.001,903.001,903.001,855.22167,200
Jul 17, 20241,955.001,963.001,945.001,952.001,902.9994,700
Jul 16, 20241,926.001,953.001,925.001,942.001,893.2490,800
Jul 12, 20241,920.001,946.001,917.001,936.001,887.39113,600
Jul 11, 20241,919.001,930.001,909.001,921.001,872.7792,000
Jul 10, 20241,946.001,946.001,906.001,922.001,873.75130,400
Jul 9, 20241,958.001,962.001,928.001,946.001,897.1493,100
Jul 8, 20241,985.002,004.001,945.001,952.001,902.99211,500
Jul 5, 20241,968.001,971.001,932.001,933.001,884.4772,400
Jul 4, 20241,968.001,971.001,953.001,967.001,917.6261,500
Jul 3, 20241,950.001,971.001,949.001,967.001,917.6288,500
Jul 2, 20241,949.001,954.001,938.001,952.001,902.9959,500
Jul 1, 20241,952.001,961.001,940.001,942.001,893.2463,100
Jun 28, 20241,953.001,955.001,941.001,948.001,899.0957,500
Jun 27, 20241,940.001,953.001,933.001,950.001,901.0468,800
Jun 26, 20241,939.001,957.001,933.001,949.001,900.0779,800
Jun 25, 20241,929.001,971.001,924.001,950.001,901.04116,800
Jun 24, 20241,920.001,923.001,912.001,912.001,864.0093,000
Jun 21, 20241,945.001,945.001,919.001,920.001,871.80117,400
Jun 20, 20241,949.001,955.001,919.001,930.001,881.5596,400
Jun 19, 20241,938.001,955.001,930.001,949.001,900.0774,000
Jun 18, 20241,920.001,938.001,907.001,933.001,884.4797,100
Jun 17, 20241,915.001,915.001,890.001,902.001,854.2586,300
Jun 14, 20241,881.001,926.001,880.001,919.001,870.82106,900
Jun 13, 20241,923.001,926.001,891.001,894.001,846.45100,000
Jun 12, 20241,940.001,940.001,915.001,923.001,874.7273,400
Jun 11, 20241,939.001,952.001,927.001,930.001,881.5566,800
Jun 10, 20241,925.001,938.001,924.001,938.001,889.3471,100
Jun 7, 20241,923.001,930.001,915.001,925.001,876.6787,200
Jun 6, 20241,919.001,927.001,902.001,924.001,875.70108,300
Jun 5, 20241,939.001,944.001,915.001,915.001,866.92109,800
Jun 4, 20241,955.001,967.001,943.001,947.001,898.12132,500
Jun 3, 20241,982.001,994.001,950.001,957.001,907.8793,200
May 31, 20241,945.001,984.001,936.001,978.001,928.34141,500
May 30, 20241,937.001,944.001,913.001,943.001,894.22104,700
May 29, 20241,945.001,969.001,937.001,948.001,899.0995,900
May 28, 20241,951.001,969.001,947.001,951.001,902.0248,800
May 27, 20241,957.001,961.001,942.001,956.001,906.8958,400
May 24, 20241,967.001,990.001,957.001,957.001,907.8798,200
May 23, 20241,957.001,998.001,954.001,993.001,942.96114,700
May 22, 20241,977.001,987.001,953.001,953.001,903.9794,400
May 21, 20242,000.002,005.001,976.001,979.001,929.3273,700
May 20, 20241,976.002,006.001,976.002,001.001,950.76120,300
May 17, 20241,995.001,995.001,962.001,973.001,923.4791,000
May 16, 20241,976.001,997.001,953.001,982.001,932.24112,800
May 15, 20242,000.002,002.001,971.001,971.001,921.5294,200
May 14, 20241,991.002,000.001,979.001,998.001,947.8491,800
May 13, 20241,981.002,007.001,975.001,992.001,941.99104,200
May 10, 20241,992.002,010.001,977.001,977.001,927.37112,700
May 9, 20242,041.002,044.001,986.001,988.001,938.09144,800
May 8, 20242,018.002,058.002,015.002,034.001,982.93243,300
May 7, 20242,011.002,029.001,978.002,029.001,978.06397,600
May 2, 20241,955.002,005.001,948.002,000.001,949.79341,800
May 1, 20241,952.001,985.001,926.001,958.001,908.84304,600
Apr 30, 20241,985.002,016.001,952.001,964.001,914.69470,400
Apr 26, 20241,996.002,015.001,930.001,930.001,881.55844,000
Apr 25, 20242,059.002,079.002,001.002,015.001,964.411,233,200
Apr 24, 20242,282.002,296.002,247.002,286.002,228.61287,300
Apr 23, 20242,320.002,320.002,250.002,277.002,219.83114,900
Apr 22, 20242,283.002,309.002,271.002,300.002,242.26139,900
Apr 19, 20242,302.002,307.002,235.002,267.002,210.08130,600
Apr 18, 20242,317.002,346.002,300.002,343.002,284.1882,100
Apr 17, 20242,326.002,332.002,268.002,300.002,242.2683,900
Apr 16, 20242,353.002,375.002,306.002,324.002,265.6589,000
Apr 15, 20242,330.002,384.002,324.002,380.002,320.25101,100
Apr 12, 20242,365.002,376.002,337.002,364.002,304.6599,400
Apr 11, 20242,316.002,372.002,301.002,352.002,292.95134,100
Apr 10, 20242,324.002,350.002,322.002,337.002,278.3385,500
Apr 9, 20242,343.002,355.002,330.002,338.002,279.3068,800
Apr 8, 20242,324.002,352.002,298.002,340.002,281.25101,000
Apr 5, 20242,325.002,360.002,323.002,337.002,278.3385,200
Apr 4, 20242,340.002,380.002,328.002,365.002,305.62118,800