UK markets closed

METAWATER Co., Ltd. (9551.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,979.00-22.00 (-1.10%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,000.002,005.001,976.001,979.001,979.0073,700
20 May 20241,976.002,006.001,976.002,001.002,001.00120,300
17 May 20241,995.001,995.001,962.001,973.001,973.0091,000
16 May 20241,976.001,997.001,953.001,982.001,982.00112,800
15 May 20242,000.002,002.001,971.001,971.001,971.0094,200
14 May 20241,991.002,000.001,979.001,998.001,998.0091,800
13 May 20241,981.002,007.001,975.001,992.001,992.00104,200
10 May 20241,992.002,010.001,977.001,977.001,977.00112,700
09 May 20242,041.002,044.001,986.001,988.001,988.00144,800
08 May 20242,018.002,058.002,015.002,034.002,034.00243,300
07 May 20242,011.002,029.001,978.002,029.002,029.00397,600
02 May 20241,955.002,005.001,948.002,000.002,000.00341,800
01 May 20241,952.001,985.001,926.001,958.001,958.00304,600
30 Apr 20241,985.002,016.001,952.001,964.001,964.00470,400
26 Apr 20241,996.002,015.001,930.001,930.001,930.00844,000
25 Apr 20242,059.002,079.002,001.002,015.002,015.001,233,200
24 Apr 20242,282.002,296.002,247.002,286.002,286.00287,300
23 Apr 20242,320.002,320.002,250.002,277.002,277.00114,900
22 Apr 20242,283.002,309.002,271.002,300.002,300.00139,900
19 Apr 20242,302.002,307.002,235.002,267.002,267.00130,600
18 Apr 20242,317.002,346.002,300.002,343.002,343.0082,100
17 Apr 20242,326.002,332.002,268.002,300.002,300.0083,900
16 Apr 20242,353.002,375.002,306.002,324.002,324.0089,000
15 Apr 20242,330.002,384.002,324.002,380.002,380.00101,100
12 Apr 20242,365.002,376.002,337.002,364.002,364.0099,400
11 Apr 20242,316.002,372.002,301.002,352.002,352.00134,100
10 Apr 20242,324.002,350.002,322.002,337.002,337.0085,500
09 Apr 20242,343.002,355.002,330.002,338.002,338.0068,800
08 Apr 20242,324.002,352.002,298.002,340.002,340.00101,000
05 Apr 20242,325.002,360.002,323.002,337.002,337.0085,200
04 Apr 20242,340.002,380.002,328.002,365.002,365.00118,800
03 Apr 20242,292.002,352.002,286.002,337.002,337.00122,800
02 Apr 20242,295.002,300.002,273.002,293.002,293.00139,800
01 Apr 20242,339.002,339.002,247.002,265.002,265.0091,300
29 Mar 20242,247.002,295.002,247.002,285.002,285.0099,000
28 Mar 20242,243.002,250.002,209.002,221.002,221.00100,600
28 Mar 202424 Dividend
27 Mar 20242,276.002,306.002,273.002,280.002,256.00156,900
26 Mar 20242,250.002,262.002,237.002,257.002,233.2463,900
25 Mar 20242,287.002,297.002,261.002,263.002,239.1893,900
22 Mar 20242,317.002,321.002,265.002,288.002,263.92102,900
21 Mar 20242,301.002,325.002,298.002,317.002,292.61119,500
19 Mar 20242,264.002,292.002,257.002,278.002,254.02117,800
18 Mar 20242,250.002,269.002,245.002,264.002,240.1765,500
15 Mar 20242,210.002,255.002,202.002,234.002,210.48228,700
14 Mar 20242,210.002,222.002,192.002,213.002,189.71102,400
13 Mar 20242,239.002,243.002,205.002,219.002,195.64168,400
12 Mar 20242,213.002,226.002,177.002,222.002,198.61174,700
11 Mar 20242,228.002,244.002,200.002,232.002,208.51158,900
08 Mar 20242,228.002,300.002,222.002,268.002,244.13230,500
07 Mar 20242,260.002,262.002,202.002,240.002,216.42211,600
06 Mar 20242,222.002,257.002,205.002,246.002,222.36207,700
05 Mar 20242,262.002,277.002,241.002,249.002,225.33210,600
04 Mar 20242,280.002,293.002,265.002,285.002,260.95159,000
01 Mar 20242,295.002,298.002,250.002,282.002,257.98174,700
29 Feb 20242,317.002,332.002,287.002,310.002,285.68143,700
28 Feb 20242,369.002,392.002,336.002,343.002,318.34160,200
27 Feb 20242,322.002,363.002,319.002,351.002,326.25168,800
26 Feb 20242,260.002,320.002,260.002,304.002,279.75200,500
22 Feb 20242,250.002,252.002,234.002,250.002,226.32111,700
21 Feb 20242,209.002,234.002,195.002,223.002,199.60122,900
20 Feb 20242,243.002,249.002,208.002,211.002,187.73125,900
19 Feb 20242,216.002,231.002,208.002,219.002,195.64114,600
16 Feb 20242,182.002,242.002,179.002,218.002,194.65194,500
15 Feb 20242,202.002,216.002,168.002,173.002,150.13159,700
14 Feb 20242,165.002,181.002,159.002,168.002,145.18118,000
13 Feb 20242,169.002,187.002,143.002,180.002,157.0599,100
09 Feb 20242,135.002,162.002,119.002,138.002,115.4987,400
08 Feb 20242,106.002,149.002,081.002,125.002,102.63181,600
07 Feb 20242,153.002,169.002,128.002,130.002,107.58191,100
06 Feb 20242,182.002,200.002,153.002,163.002,140.23160,100
05 Feb 20242,217.002,239.002,187.002,191.002,167.94181,100
02 Feb 20242,225.002,256.002,219.002,222.002,198.61287,400
01 Feb 20242,300.002,388.002,260.002,265.002,241.16474,100
31 Jan 20242,146.002,161.002,125.002,158.002,135.28167,300
30 Jan 20242,138.002,154.002,130.002,154.002,131.33131,600
29 Jan 20242,160.002,160.002,132.002,150.002,127.37102,600
26 Jan 20242,168.002,206.002,156.002,160.002,137.26150,300
25 Jan 20242,123.002,185.002,116.002,181.002,158.04179,500
24 Jan 20242,135.002,135.002,108.002,126.002,103.62126,700
23 Jan 20242,138.002,152.002,131.002,142.002,119.45130,500
22 Jan 20242,138.002,149.002,131.002,136.002,113.5296,000
19 Jan 20242,127.002,143.002,113.002,124.002,101.6478,700
18 Jan 20242,164.002,172.002,110.002,119.002,096.6994,600
17 Jan 20242,144.002,181.002,135.002,152.002,129.35121,900
16 Jan 20242,123.002,171.002,107.002,144.002,121.43137,800
15 Jan 20242,123.002,125.002,107.002,108.002,085.8111,500
12 Jan 20242,127.002,140.002,111.002,121.002,098.6795,700
11 Jan 20242,113.002,126.002,101.002,117.002,094.7295,700
10 Jan 20242,075.002,104.002,066.002,100.002,077.8992,500
09 Jan 20242,072.002,085.002,046.002,079.002,057.12134,000
05 Jan 20242,127.002,127.002,070.002,071.002,049.20157,500
04 Jan 20242,171.002,171.002,112.002,127.002,104.61128,700
29 Dec 20232,182.002,195.002,170.002,187.002,163.98103,700
28 Dec 20232,149.002,174.002,140.002,171.002,148.15100,900
27 Dec 20232,123.002,148.002,123.002,141.002,118.4671,800
26 Dec 20232,092.002,126.002,087.002,123.002,100.6577,100
25 Dec 20232,094.002,104.002,085.002,092.002,069.9896,000
22 Dec 20232,080.002,083.002,062.002,072.002,050.1989,600
21 Dec 20232,036.002,085.002,035.002,062.002,040.29113,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...