Australia markets closed

METAWATER Co., Ltd. (9551.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,930.00-19.00 (-0.97%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20241,949.001,955.001,919.001,930.001,930.0096,400
19 June 20241,938.001,955.001,930.001,949.001,949.0074,000
18 June 20241,920.001,938.001,907.001,933.001,933.0097,100
17 June 20241,915.001,915.001,890.001,902.001,902.0086,300
14 June 20241,881.001,926.001,880.001,919.001,919.00106,900
13 June 20241,923.001,926.001,891.001,894.001,894.00100,000
12 June 20241,940.001,940.001,915.001,923.001,923.0073,400
11 June 20241,939.001,952.001,927.001,930.001,930.0066,800
10 June 20241,925.001,938.001,924.001,938.001,938.0071,100
07 June 20241,923.001,930.001,915.001,925.001,925.0087,200
06 June 20241,919.001,927.001,902.001,924.001,924.00108,300
05 June 20241,939.001,944.001,915.001,915.001,915.00109,800
04 June 20241,955.001,967.001,943.001,947.001,947.00132,500
03 June 20241,982.001,994.001,950.001,957.001,957.0093,200
31 May 20241,945.001,984.001,936.001,978.001,978.00141,500
30 May 20241,937.001,944.001,913.001,943.001,943.00104,700
29 May 20241,945.001,969.001,937.001,948.001,948.0095,900
28 May 20241,951.001,969.001,947.001,951.001,951.0048,800
27 May 20241,957.001,961.001,942.001,956.001,956.0058,400
24 May 20241,967.001,990.001,957.001,957.001,957.0098,200
23 May 20241,957.001,998.001,954.001,993.001,993.00114,700
22 May 20241,977.001,987.001,953.001,953.001,953.0094,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...