tiprankstipranks
Trending News
More News >
Metareal Corp. (JP:6182)
:6182
Japanese Market

Metareal Corp. (6182) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
640.00
656.00
630.00
651.00
651.00
+0.77%
84,300
0.39
Jul 07, 2025
650.00
661.00
637.00
646.00
646.00
+0.16%
134,700
0.62
Jul 04, 2025
652.00
655.00
640.00
645.00
645.00
-0.62%
89,200
0.41
Jul 03, 2025
662.00
662.00
638.00
649.00
649.00
-2.26%
195,300
0.91
Jul 02, 2025
678.00
685.00
660.00
664.00
664.00
-3.49%
176,800
0.83
Jul 01, 2025
680.00
706.00
670.00
688.00
688.00
+4.24%
445,200
2.17
Jun 30, 2025
646.00
673.00
646.00
660.00
660.00
+1.85%
118,100
0.58
Jun 27, 2025
652.00
664.00
644.00
648.00
648.00
-0.61%
181,700
0.90
Jun 26, 2025
691.00
706.00
652.00
652.00
652.00
-4.26%
253,400
1.27
Jun 25, 2025
701.00
702.00
673.00
681.00
681.00
-3.27%
156,900
0.80
Jun 24, 2025
676.00
704.00
669.00
704.00
704.00
+5.07%
256,900
1.33
Jun 23, 2025
678.00
682.00
658.00
670.00
670.00
-2.62%
302,200
1.60
Jun 20, 2025
704.00
744.00
686.00
688.00
688.00
+0.58%
944,000
5.44
Jun 19, 2025
703.00
709.00
672.00
684.00
684.00
+0.74%
429,800
2.57
Jun 18, 2025
661.00
680.00
639.00
679.00
679.00
+3.66%
342,200
2.11
Jun 17, 2025
643.00
663.00
617.00
655.00
655.00
+3.97%
372,100
2.38
Jun 16, 2025
672.00
672.00
628.00
630.00
630.00
-7.62%
480,400
3.22
Jun 13, 2025
692.00
733.00
653.00
682.00
682.00
+1.49%
1,452,100
11.49
Jun 12, 2025
580.00
672.00
580.00
672.00
672.00
+17.48%
1,781,600
18.07
Jun 11, 2025
546.00
573.00
546.00
572.00
572.00
+4.76%
119,800
1.23
Jun 10, 2025
541.00
559.00
541.00
546.00
546.00
+1.30%
107,000
1.12
Jun 09, 2025
539.00
541.00
532.00
539.00
539.00
+0.19%
104,300
1.10
Jun 06, 2025
563.00
575.00
533.00
538.00
538.00
-4.10%
170,000
1.85
Jun 05, 2025
599.00
603.00
561.00
561.00
561.00
-3.61%
317,500
3.63
Jun 04, 2025
558.00
602.00
550.00
582.00
582.00
+9.60%
723,700
9.46
Jun 03, 2025
547.00
548.00
523.00
531.00
531.00
-3.28%
122,900
1.63
Jun 02, 2025
535.00
560.00
530.00
549.00
549.00
+1.10%
67,900
0.91
May 30, 2025
526.00
549.00
524.00
543.00
543.00
+3.04%
91,300
1.23
May 29, 2025
529.00
533.00
525.00
527.00
527.00
-0.57%
49,700
0.67
May 28, 2025
526.00
532.00
520.00
530.00
530.00
+0.76%
89,800
1.22
May 27, 2025
514.00
529.00
511.00
526.00
526.00
+2.53%
43,900
0.60
May 26, 2025
508.00
517.00
508.00
513.00
513.00
+0.20%
20,700
0.28
May 23, 2025
516.00
517.00
507.00
512.00
512.00
-0.39%
46,900
0.62
May 22, 2025
512.00
520.00
510.00
514.00
514.00
+0.19%
20,500
0.27
May 21, 2025
523.00
525.00
513.00
513.00
513.00
-1.91%
38,200
0.51
May 20, 2025
534.00
536.00
523.00
523.00
523.00
-1.88%
69,100
0.93
May 19, 2025
556.00
560.00
533.00
533.00
533.00
-4.14%
47,100
0.63
May 16, 2025
515.00
556.00
515.00
556.00
556.00
+7.96%
115,600
1.59
May 15, 2025
516.00
519.00
513.00
515.00
515.00
-0.96%
22,700
0.31
May 14, 2025
529.00
538.00
518.00
520.00
520.00
-2.07%
52,100
0.71
May 13, 2025
538.00
538.00
527.00
531.00
531.00
-1.12%
46,400
0.63
May 12, 2025
541.00
542.00
533.00
537.00
537.00
-0.92%
43,100
0.59
May 09, 2025
512.00
543.00
511.00
542.00
542.00
+6.90%
114,400
1.59
May 08, 2025
513.00
517.00
505.00
507.00
507.00
+0.40%
36,300
0.51
May 07, 2025
518.00
518.00
500.00
505.00
505.00
-0.59%
109,500
1.55
May 02, 2025
505.00
519.00
497.00
508.00
508.00
-0.39%
198,400
2.91
May 01, 2025
491.00
512.00
487.00
510.00
510.00
+4.94%
382,600
6.09
Apr 30, 2025
507.00
519.00
486.00
486.00
486.00
-12.75%
712,700
13.37
Apr 28, 2025
557.00
558.00
546.00
557.00
557.00
-0.18%
62,000
1.15
Apr 25, 2025
546.00
560.00
542.00
558.00
558.00
+2.39%
44,100
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis