UK markets open in 1 hour 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,316.50 +6.90 (+0.30%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,426.50 +1,719.25 (+3.76%)
MetaReal Corporation (6182.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 991.00 | 1,012.00 | 977.00 | 1,010.00 | 1,010.00 | 62,200 |
| 01 May 2024 | 995.00 | 1,004.00 | 978.00 | 991.00 | 991.00 | 66,100 |
| 30 Apr 2024 | 980.00 | 1,006.00 | 974.00 | 989.00 | 989.00 | 94,600 |
| 26 Apr 2024 | 960.00 | 974.00 | 950.00 | 965.00 | 965.00 | 85,200 |
| 25 Apr 2024 | 1,003.00 | 1,003.00 | 960.00 | 960.00 | 960.00 | 162,900 |
| 24 Apr 2024 | 1,020.00 | 1,027.00 | 1,006.00 | 1,006.00 | 1,006.00 | 71,300 |
| 23 Apr 2024 | 1,019.00 | 1,029.00 | 998.00 | 1,001.00 | 1,001.00 | 91,500 |
| 22 Apr 2024 | 1,027.00 | 1,030.00 | 992.00 | 1,011.00 | 1,011.00 | 128,700 |
| 19 Apr 2024 | 1,062.00 | 1,070.00 | 1,012.00 | 1,016.00 | 1,016.00 | 202,900 |
| 18 Apr 2024 | 1,053.00 | 1,103.00 | 1,040.00 | 1,069.00 | 1,069.00 | 170,500 |
| 17 Apr 2024 | 1,082.00 | 1,114.00 | 1,030.00 | 1,053.00 | 1,053.00 | 292,800 |
| 16 Apr 2024 | 1,115.00 | 1,151.00 | 1,057.00 | 1,080.00 | 1,080.00 | 870,100 |
| 15 Apr 2024 | 1,334.00 | 1,363.00 | 1,328.00 | 1,355.00 | 1,355.00 | 101,500 |
| 12 Apr 2024 | 1,351.00 | 1,358.00 | 1,337.00 | 1,358.00 | 1,358.00 | 57,700 |
| 11 Apr 2024 | 1,355.00 | 1,358.00 | 1,336.00 | 1,340.00 | 1,340.00 | 70,900 |
| 10 Apr 2024 | 1,400.00 | 1,413.00 | 1,371.00 | 1,371.00 | 1,371.00 | 138,100 |
| 09 Apr 2024 | 1,371.00 | 1,409.00 | 1,362.00 | 1,388.00 | 1,388.00 | 125,200 |
| 08 Apr 2024 | 1,366.00 | 1,377.00 | 1,359.00 | 1,360.00 | 1,360.00 | 49,700 |
| 05 Apr 2024 | 1,340.00 | 1,376.00 | 1,334.00 | 1,368.00 | 1,368.00 | 81,300 |
| 04 Apr 2024 | 1,405.00 | 1,406.00 | 1,365.00 | 1,371.00 | 1,371.00 | 100,800 |
| 03 Apr 2024 | 1,376.00 | 1,404.00 | 1,375.00 | 1,380.00 | 1,380.00 | 104,700 |
| 02 Apr 2024 | 1,456.00 | 1,457.00 | 1,396.00 | 1,398.00 | 1,398.00 | 127,500 |
| 01 Apr 2024 | 1,510.00 | 1,515.00 | 1,452.00 | 1,452.00 | 1,452.00 | 79,000 |
| 29 Mar 2024 | 1,451.00 | 1,493.00 | 1,451.00 | 1,488.00 | 1,488.00 | 46,600 |
| 28 Mar 2024 | 1,470.00 | 1,488.00 | 1,455.00 | 1,461.00 | 1,461.00 | 89,200 |
| 27 Mar 2024 | 1,451.00 | 1,471.00 | 1,436.00 | 1,458.00 | 1,458.00 | 73,100 |
| 26 Mar 2024 | 1,480.00 | 1,481.00 | 1,453.00 | 1,460.00 | 1,460.00 | 90,600 |
| 25 Mar 2024 | 1,503.00 | 1,515.00 | 1,482.00 | 1,490.00 | 1,490.00 | 110,500 |
| 22 Mar 2024 | 1,572.00 | 1,576.00 | 1,510.00 | 1,530.00 | 1,530.00 | 194,800 |
| 21 Mar 2024 | 1,503.00 | 1,546.00 | 1,500.00 | 1,532.00 | 1,532.00 | 137,800 |
| 19 Mar 2024 | 1,524.00 | 1,525.00 | 1,467.00 | 1,498.00 | 1,498.00 | 191,200 |
| 18 Mar 2024 | 1,460.00 | 1,524.00 | 1,460.00 | 1,519.00 | 1,519.00 | 173,800 |
| 15 Mar 2024 | 1,444.00 | 1,471.00 | 1,431.00 | 1,465.00 | 1,465.00 | 125,000 |
| 14 Mar 2024 | 1,523.00 | 1,523.00 | 1,460.00 | 1,465.00 | 1,465.00 | 197,300 |
| 13 Mar 2024 | 1,554.00 | 1,577.00 | 1,510.00 | 1,545.00 | 1,545.00 | 256,800 |
| 12 Mar 2024 | 1,429.00 | 1,538.00 | 1,428.00 | 1,535.00 | 1,535.00 | 201,600 |
| 11 Mar 2024 | 1,479.00 | 1,498.00 | 1,427.00 | 1,457.00 | 1,457.00 | 309,000 |
| 08 Mar 2024 | 1,598.00 | 1,602.00 | 1,514.00 | 1,530.00 | 1,530.00 | 497,900 |
| 07 Mar 2024 | 1,700.00 | 1,740.00 | 1,570.00 | 1,603.00 | 1,603.00 | 1,117,200 |
| 06 Mar 2024 | 1,523.00 | 1,553.00 | 1,454.00 | 1,544.00 | 1,544.00 | 596,500 |
| 05 Mar 2024 | 1,523.00 | 1,628.00 | 1,484.00 | 1,593.00 | 1,593.00 | 548,000 |
| 04 Mar 2024 | 1,570.00 | 1,638.00 | 1,542.00 | 1,542.00 | 1,542.00 | 330,500 |
| 01 Mar 2024 | 1,605.00 | 1,640.00 | 1,561.00 | 1,565.00 | 1,565.00 | 325,600 |
| 29 Feb 2024 | 1,680.00 | 1,692.00 | 1,612.00 | 1,625.00 | 1,625.00 | 312,300 |
| 28 Feb 2024 | 1,790.00 | 1,832.00 | 1,683.00 | 1,716.00 | 1,716.00 | 405,000 |
| 27 Feb 2024 | 1,745.00 | 1,780.00 | 1,703.00 | 1,742.00 | 1,742.00 | 355,000 |
| 26 Feb 2024 | 1,620.00 | 1,790.00 | 1,619.00 | 1,772.00 | 1,772.00 | 828,200 |
| 22 Feb 2024 | 1,579.00 | 1,617.00 | 1,550.00 | 1,567.00 | 1,567.00 | 353,000 |
| 21 Feb 2024 | 1,510.00 | 1,548.00 | 1,502.00 | 1,519.00 | 1,519.00 | 146,800 |
| 20 Feb 2024 | 1,580.00 | 1,590.00 | 1,530.00 | 1,538.00 | 1,538.00 | 218,400 |
| 19 Feb 2024 | 1,512.00 | 1,585.00 | 1,494.00 | 1,585.00 | 1,585.00 | 320,500 |
| 16 Feb 2024 | 1,549.00 | 1,600.00 | 1,505.00 | 1,532.00 | 1,532.00 | 487,600 |
| 15 Feb 2024 | 1,571.00 | 1,600.00 | 1,485.00 | 1,575.00 | 1,575.00 | 785,500 |
| 14 Feb 2024 | 1,335.00 | 1,529.00 | 1,330.00 | 1,520.00 | 1,520.00 | 899,400 |
| 13 Feb 2024 | 1,295.00 | 1,360.00 | 1,285.00 | 1,353.00 | 1,353.00 | 517,500 |
| 09 Feb 2024 | 1,238.00 | 1,246.00 | 1,216.00 | 1,239.00 | 1,239.00 | 107,600 |
| 08 Feb 2024 | 1,246.00 | 1,251.00 | 1,214.00 | 1,226.00 | 1,226.00 | 105,600 |
| 07 Feb 2024 | 1,262.00 | 1,278.00 | 1,239.00 | 1,249.00 | 1,249.00 | 120,100 |
| 06 Feb 2024 | 1,243.00 | 1,278.00 | 1,234.00 | 1,276.00 | 1,276.00 | 199,200 |
| 05 Feb 2024 | 1,214.00 | 1,240.00 | 1,201.00 | 1,230.00 | 1,230.00 | 127,100 |
| 02 Feb 2024 | 1,225.00 | 1,235.00 | 1,203.00 | 1,203.00 | 1,203.00 | 129,500 |
| 01 Feb 2024 | 1,229.00 | 1,240.00 | 1,204.00 | 1,223.00 | 1,223.00 | 142,200 |
| 31 Jan 2024 | 1,257.00 | 1,275.00 | 1,226.00 | 1,249.00 | 1,249.00 | 162,500 |
| 30 Jan 2024 | 1,261.00 | 1,274.00 | 1,236.00 | 1,263.00 | 1,263.00 | 175,800 |
| 29 Jan 2024 | 1,262.00 | 1,266.00 | 1,230.00 | 1,231.00 | 1,231.00 | 162,100 |
| 26 Jan 2024 | 1,212.00 | 1,264.00 | 1,206.00 | 1,264.00 | 1,264.00 | 313,500 |
| 25 Jan 2024 | 1,234.00 | 1,243.00 | 1,197.00 | 1,211.00 | 1,211.00 | 132,900 |
| 24 Jan 2024 | 1,183.00 | 1,238.00 | 1,181.00 | 1,230.00 | 1,230.00 | 266,500 |
| 23 Jan 2024 | 1,185.00 | 1,205.00 | 1,161.00 | 1,183.00 | 1,183.00 | 203,100 |
| 22 Jan 2024 | 1,149.00 | 1,180.00 | 1,137.00 | 1,174.00 | 1,174.00 | 280,900 |
| 19 Jan 2024 | 1,207.00 | 1,216.00 | 1,133.00 | 1,135.00 | 1,135.00 | 459,100 |
| 18 Jan 2024 | 1,277.00 | 1,287.00 | 1,195.00 | 1,204.00 | 1,204.00 | 1,211,800 |
| 17 Jan 2024 | 1,168.00 | 1,255.00 | 1,161.00 | 1,224.00 | 1,224.00 | 1,685,300 |
| 16 Jan 2024 | 1,140.00 | 1,183.00 | 1,088.00 | 1,088.00 | 1,088.00 | 334,400 |
| 15 Jan 2024 | 1,140.00 | 1,183.00 | 1,130.00 | 1,152.00 | 1,152.00 | 131,800 |
| 12 Jan 2024 | 1,140.00 | 1,148.00 | 1,109.00 | 1,123.00 | 1,123.00 | 208,800 |
| 11 Jan 2024 | 1,170.00 | 1,184.00 | 1,140.00 | 1,148.00 | 1,148.00 | 112,400 |
| 10 Jan 2024 | 1,181.00 | 1,181.00 | 1,154.00 | 1,159.00 | 1,159.00 | 81,700 |
| 09 Jan 2024 | 1,139.00 | 1,170.00 | 1,139.00 | 1,168.00 | 1,168.00 | 103,200 |
| 05 Jan 2024 | 1,158.00 | 1,158.00 | 1,122.00 | 1,122.00 | 1,122.00 | 98,900 |
| 04 Jan 2024 | 1,140.00 | 1,160.00 | 1,114.00 | 1,158.00 | 1,158.00 | 79,700 |
| 29 Dec 2023 | 1,179.00 | 1,180.00 | 1,157.00 | 1,167.00 | 1,167.00 | 55,200 |
| 28 Dec 2023 | 1,160.00 | 1,175.00 | 1,134.00 | 1,175.00 | 1,175.00 | 52,900 |
| 27 Dec 2023 | 1,116.00 | 1,162.00 | 1,116.00 | 1,157.00 | 1,157.00 | 103,600 |
| 26 Dec 2023 | 1,132.00 | 1,155.00 | 1,118.00 | 1,124.00 | 1,124.00 | 102,600 |
| 25 Dec 2023 | 1,141.00 | 1,166.00 | 1,122.00 | 1,143.00 | 1,143.00 | 100,000 |
| 22 Dec 2023 | 1,169.00 | 1,180.00 | 1,138.00 | 1,141.00 | 1,141.00 | 127,800 |
| 21 Dec 2023 | 1,191.00 | 1,197.00 | 1,169.00 | 1,169.00 | 1,169.00 | 81,100 |
| 20 Dec 2023 | 1,225.00 | 1,231.00 | 1,204.00 | 1,218.00 | 1,218.00 | 106,200 |
| 19 Dec 2023 | 1,152.00 | 1,228.00 | 1,152.00 | 1,228.00 | 1,228.00 | 114,000 |
| 18 Dec 2023 | 1,165.00 | 1,171.00 | 1,140.00 | 1,162.00 | 1,162.00 | 61,800 |
| 15 Dec 2023 | 1,178.00 | 1,181.00 | 1,153.00 | 1,169.00 | 1,169.00 | 73,100 |
| 14 Dec 2023 | 1,182.00 | 1,201.00 | 1,150.00 | 1,156.00 | 1,156.00 | 94,300 |
| 13 Dec 2023 | 1,151.00 | 1,170.00 | 1,147.00 | 1,156.00 | 1,156.00 | 68,900 |
| 12 Dec 2023 | 1,165.00 | 1,184.00 | 1,156.00 | 1,159.00 | 1,159.00 | 76,500 |
| 11 Dec 2023 | 1,200.00 | 1,212.00 | 1,164.00 | 1,170.00 | 1,170.00 | 127,200 |
| 08 Dec 2023 | 1,196.00 | 1,233.00 | 1,190.00 | 1,204.00 | 1,204.00 | 129,500 |
| 07 Dec 2023 | 1,265.00 | 1,277.00 | 1,211.00 | 1,224.00 | 1,224.00 | 242,900 |
| 06 Dec 2023 | 1,284.00 | 1,313.00 | 1,278.00 | 1,287.00 | 1,287.00 | 134,200 |
| 05 Dec 2023 | 1,344.00 | 1,346.00 | 1,280.00 | 1,280.00 | 1,280.00 | 189,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.