Metaplanet

3350
🏛️ japan →
575.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.75 30.75 29.25 30.00 0.2M
2021-12-29 29.25 33.75 29.25 30.75 0.6M
2021-12-28 30.75 30.75 28.50 28.50 0.3M
2021-12-27 31.50 31.50 30.00 30.00 0.1M
2021-12-24 30.00 33.00 30.00 30.75 0.3M
2021-12-23 28.50 31.50 28.50 30.75 0.3M
2021-12-22 28.50 30.00 28.50 29.25 0.1M
2021-12-21 29.25 30.00 29.25 29.25 0.2M
2021-12-20 30.00 30.00 28.50 28.50 0.2M
2021-12-17 31.50 31.50 30.00 30.75 0.1M
2021-12-16 32.25 32.25 30.75 31.50 0.1M
2021-12-15 31.50 32.25 31.50 32.25 0.1M
2021-12-14 32.25 33.75 32.25 32.25 0.1M
2021-12-13 33.75 33.75 33.00 33.00 0.0M
2021-12-10 33.00 33.75 33.00 33.75 0.0M
2021-12-09 33.75 33.75 33.00 33.00 0.1M
2021-12-08 33.75 33.75 33.00 33.75 0.1M
2021-12-07 33.75 33.75 33.00 33.75 0.1M
2021-12-06 33.75 33.75 33.00 33.75 0.1M
2021-12-03 33.75 33.75 32.25 33.75 0.1M
2021-12-02 33.75 33.75 33.00 33.75 0.0M
2021-12-01 34.50 35.25 33.75 34.50 0.2M
2021-11-30 36.00 36.00 34.50 35.25 0.1M
2021-11-29 36.00 36.75 35.25 35.25 0.1M
2021-11-26 37.50 37.50 36.00 36.00 0.1M
2021-11-25 37.50 38.25 37.50 37.50 0.0M
2021-11-24 38.25 38.25 37.50 38.25 0.1M
2021-11-22 38.25 39.00 38.25 38.25 0.0M
2021-11-19 38.25 39.00 38.25 39.00 0.0M
2021-11-18 37.50 39.00 37.50 39.00 0.2M
2021-11-17 37.50 38.25 37.50 37.50 0.1M
2021-11-16 37.50 38.25 37.50 37.50 0.0M
2021-11-15 39.00 39.00 37.50 39.00 0.0M
2021-11-12 38.25 39.00 38.25 39.00 0.1M
2021-11-11 39.00 39.00 38.25 38.25 0.0M
2021-11-10 38.25 39.00 38.25 38.25 0.1M
2021-11-09 39.00 39.00 38.25 39.00 0.1M
2021-11-08 39.75 39.75 39.00 39.00 0.0M
2021-11-05 39.00 39.75 39.00 39.75 0.0M
2021-11-04 39.75 39.75 39.00 39.75 0.0M
2021-11-02 39.75 39.75 39.00 39.75 0.0M
2021-11-01 39.00 39.75 38.25 39.75 0.1M
2021-10-29 39.75 39.75 38.25 38.25 0.1M
2021-10-28 39.00 39.75 39.00 39.75 0.1M
2021-10-27 40.50 40.50 39.75 39.75 0.0M
2021-10-26 39.75 40.50 39.75 39.75 0.0M
2021-10-25 39.00 39.75 39.00 39.00 0.0M
2021-10-22 39.75 40.50 39.00 39.75 0.1M
2021-10-21 40.50 40.50 39.75 39.75 0.0M
2021-10-20 39.75 40.50 39.75 40.50 0.0M
2021-10-19 39.75 39.75 39.75 39.75 0.0M
2021-10-18 40.50 40.50 39.75 39.75 0.0M
2021-10-15 40.50 40.50 39.75 39.75 0.0M
2021-10-14 40.50 40.50 39.75 40.50 0.0M
2021-10-13 41.25 41.25 40.50 40.50 0.0M
2021-10-12 40.50 41.25 40.50 40.50 0.0M
2021-10-11 40.50 41.25 39.75 40.50 0.0M
2021-10-08 40.50 41.25 39.75 41.25 0.1M
2021-10-07 39.75 40.50 39.00 40.50 0.1M
2021-10-06 39.75 39.75 39.00 39.00 0.0M
2021-10-05 39.75 40.50 39.00 39.75 0.0M
2021-10-04 41.25 41.25 39.00 40.50 0.2M
2021-10-01 41.25 42.00 40.50 40.50 0.1M
2021-09-30 40.50 42.75 40.50 42.75 0.2M
2021-09-29 39.75 40.50 39.75 40.50 0.0M
2021-09-28 41.25 41.25 40.50 40.50 0.0M
2021-09-27 40.50 41.25 39.75 40.50 0.0M
2021-09-24 40.50 40.50 39.75 39.75 0.0M
2021-09-22 39.75 40.50 39.75 39.75 0.0M
2021-09-21 39.75 40.50 39.75 39.75 0.0M
2021-09-17 39.75 40.50 39.75 40.50 0.0M
2021-09-16 40.50 41.25 39.75 40.50 0.0M
2021-09-15 41.25 42.00 40.50 40.50 0.0M
2021-09-14 41.25 42.00 41.25 42.00 0.0M
2021-09-13 40.50 41.25 40.50 41.25 0.0M
2021-09-10 41.25 41.25 40.50 40.50 0.0M
2021-09-09 40.50 41.25 40.50 40.50 0.0M
2021-09-08 40.50 41.25 40.50 40.50 0.0M
2021-09-07 40.50 40.50 40.50 40.50 0.0M
2021-09-06 41.25 41.25 40.50 40.50 0.0M
2021-09-03 39.75 40.50 39.75 40.50 0.0M
2021-09-02 40.50 40.50 39.75 39.75 0.0M
2021-09-01 40.50 41.25 40.50 40.50 0.1M
2021-08-31 41.25 41.25 40.50 40.50 0.0M
2021-08-30 40.50 41.25 39.75 41.25 0.1M
2021-08-27 39.75 40.50 39.75 40.50 0.0M
2021-08-26 39.75 40.50 39.00 40.50 0.1M
2021-08-25 39.00 39.75 39.00 39.75 0.0M
2021-08-24 39.75 39.75 39.00 39.00 0.0M
2021-08-23 39.00 39.75 39.00 39.75 0.0M
2021-08-20 39.75 39.75 39.00 39.00 0.0M
2021-08-19 39.75 40.50 39.75 39.75 0.0M
2021-08-18 39.75 39.75 39.75 39.75 0.0M
2021-08-17 39.75 40.50 39.75 39.75 0.1M
2021-08-16 40.50 40.50 39.75 39.75 0.1M
2021-08-13 40.50 41.25 40.50 40.50 0.0M
2021-08-12 41.25 41.25 40.50 40.50 0.0M
2021-08-11 41.25 41.25 40.50 40.50 0.1M
2021-08-10 40.50 41.25 40.50 40.50 0.0M
2021-08-06 40.50 41.25 40.50 41.25 0.0M
2021-08-05 40.50 41.25 40.50 40.50 0.0M
2021-08-04 40.50 41.25 40.50 40.50 0.0M
2021-08-03 41.25 41.25 41.25 41.25 0.0M
2021-08-02 42.00 42.00 41.25 41.25 0.0M
2021-07-30 42.00 42.00 41.25 41.25 0.1M
2021-07-29 42.00 42.00 41.25 41.25 0.0M
2021-07-28 41.25 42.00 41.25 42.00 0.0M
2021-07-27 41.25 42.00 41.25 42.00 0.0M
2021-07-26 41.25 42.00 40.50 42.00 0.1M
2021-07-21 42.00 42.75 41.25 41.25 0.1M
2021-07-20 42.00 42.00 41.25 42.00 0.0M
2021-07-19 42.00 42.75 42.00 42.00 0.1M
2021-07-16 42.75 42.75 42.00 42.75 0.1M
2021-07-15 42.75 42.75 42.00 42.75 0.0M
2021-07-14 42.75 42.75 42.00 42.75 0.1M
2021-07-13 42.00 43.50 42.00 42.75 0.2M
2021-07-12 45.75 46.50 42.00 42.00 0.4M
2021-07-09 45.00 45.75 45.00 45.00 0.1M
2021-07-08 45.75 46.50 45.00 45.00 0.0M
2021-07-07 45.75 46.50 45.75 45.75 0.0M
2021-07-06 46.50 47.25 45.75 45.75 0.0M
2021-07-05 45.75 46.50 45.75 46.50 0.0M
2021-07-02 46.50 47.25 45.75 45.75 0.1M
2021-07-01 45.75 47.25 45.00 46.50 0.1M
2021-06-30 45.00 45.75 45.00 45.75 0.0M
2021-06-29 44.25 45.75 44.25 45.75 0.1M
2021-06-28 45.00 45.75 44.25 44.25 0.1M
2021-06-25 44.25 45.00 44.25 45.00 0.0M
2021-06-24 45.00 45.00 43.50 44.25 0.0M
2021-06-23 45.00 45.00 43.50 45.00 0.1M
2021-06-22 45.00 45.75 45.00 45.00 0.1M
2021-06-21 45.75 45.75 44.25 44.25 0.1M
2021-06-18 47.25 48.00 45.75 45.75 0.1M
2021-06-17 48.00 48.00 46.50 47.25 0.1M
2021-06-16 45.75 48.00 45.75 47.25 0.2M
2021-06-15 45.75 46.50 45.75 45.75 0.1M
2021-06-14 46.50 46.50 45.00 45.75 0.2M
2021-06-11 45.75 46.50 45.00 45.00 0.1M
2021-06-10 45.75 46.50 45.00 45.75 0.2M
2021-06-09 45.00 47.25 44.25 45.75 0.5M
2021-06-08 44.25 45.00 44.25 44.25 0.0M
2021-06-07 44.25 45.00 43.50 45.00 0.1M
2021-06-04 44.25 44.25 42.75 43.50 0.1M
2021-06-03 43.50 44.25 43.50 43.50 0.1M
2021-06-02 42.75 44.25 42.75 43.50 0.0M
2021-06-01 42.75 43.50 42.75 42.75 0.1M
2021-05-31 43.50 43.50 42.75 42.75 0.0M
2021-05-28 43.50 43.50 42.75 42.75 0.0M
2021-05-27 42.00 44.25 42.00 42.75 0.6M
2021-05-26 42.00 42.00 41.25 41.25 0.0M
2021-05-25 41.25 42.00 40.50 42.00 0.1M
2021-05-24 41.25 41.25 40.50 41.25 0.0M
2021-05-21 40.50 41.25 40.50 40.50 0.0M
2021-05-20 40.50 41.25 40.50 40.50 0.0M
2021-05-19 41.25 41.25 40.50 40.50 0.0M
2021-05-18 40.50 41.25 40.50 40.50 0.0M
2021-05-17 41.25 42.00 40.50 40.50 0.1M
2021-05-14 40.50 41.25 40.50 40.50 0.0M
2021-05-13 40.50 40.50 39.75 40.50 0.1M
2021-05-12 40.50 41.25 39.75 40.50 0.1M
2021-05-11 41.25 42.00 40.50 41.25 0.0M
2021-05-10 41.25 41.25 39.75 41.25 0.2M
2021-05-07 42.00 42.75 41.25 41.25 0.1M
2021-05-06 41.25 42.00 41.25 42.00 0.0M
2021-04-30 41.25 42.00 41.25 42.00 0.1M
2021-04-28 42.00 42.00 41.25 41.25 0.1M
2021-04-27 42.75 42.75 41.25 42.00 0.0M
2021-04-26 41.25 42.75 41.25 42.00 0.1M
2021-04-23 42.00 42.00 41.25 42.00 0.1M
2021-04-22 41.25 42.75 41.25 42.75 0.0M
2021-04-21 42.75 42.75 41.25 41.25 0.1M
2021-04-20 42.75 43.50 42.75 43.50 0.0M
2021-04-19 42.75 43.50 42.00 42.75 0.0M
2021-04-16 42.75 43.50 42.75 42.75 0.0M
2021-04-15 43.50 43.50 42.75 43.50 0.1M
2021-04-14 44.25 44.25 43.50 43.50 0.0M
2021-04-13 44.25 44.25 43.50 43.50 0.1M
2021-04-12 45.00 45.00 44.25 44.25 0.0M
2021-04-09 44.25 45.00 43.50 45.00 0.0M
2021-04-08 44.25 44.25 43.50 43.50 0.0M
2021-04-07 44.25 44.25 43.50 44.25 0.1M
2021-04-06 45.00 45.00 43.50 43.50 0.2M
2021-04-05 45.00 45.75 45.00 45.00 0.0M
2021-04-02 45.00 45.75 45.00 45.00 0.1M
2021-04-01 45.75 45.75 45.00 45.75 0.0M
2021-03-31 45.75 45.75 45.00 45.00 0.0M
2021-03-30 45.75 46.50 45.00 45.75 0.1M
2021-03-29 45.75 46.50 45.00 45.75 0.0M
2021-03-26 45.75 46.50 45.00 45.75 0.0M
2021-03-25 45.00 45.75 45.00 45.75 0.0M
2021-03-24 45.75 45.75 45.00 45.00 0.1M
2021-03-23 46.50 46.50 45.75 46.50 0.0M
2021-03-22 45.75 46.50 45.75 45.75 0.0M
2021-03-19 45.75 46.50 45.75 45.75 0.0M
2021-03-18 46.50 46.50 45.75 46.50 0.0M
2021-03-17 47.25 47.25 45.00 45.75 0.2M
2021-03-16 46.50 47.25 45.75 46.50 0.1M
2021-03-15 45.75 46.50 45.75 46.50 0.0M
2021-03-12 46.50 47.25 45.00 46.50 0.1M
2021-03-11 45.75 47.25 45.75 46.50 0.1M
2021-03-10 46.50 47.25 45.00 45.75 0.2M
2021-03-09 46.50 47.25 45.75 46.50 0.1M
2021-03-08 45.75 46.50 45.75 46.50 0.0M
2021-03-05 45.00 45.75 45.00 45.75 0.2M
2021-03-04 45.75 46.50 45.00 45.00 0.1M
2021-03-03 46.50 47.25 45.75 46.50 0.2M
2021-03-02 47.25 47.25 45.75 45.75 0.1M
2021-03-01 46.50 47.25 46.50 47.25 0.0M
2021-02-26 47.25 47.25 45.75 46.50 0.1M
2021-02-25 49.50 49.50 46.50 47.25 0.2M
2021-02-24 45.00 48.75 45.00 48.00 0.3M
2021-02-22 45.75 45.75 44.25 45.00 0.2M
2021-02-19 46.50 46.50 45.00 45.75 0.2M
2021-02-18 51.00 51.00 46.50 46.50 0.5M
2021-02-17 45.75 50.25 45.00 48.75 0.9M
2021-02-16 45.75 45.75 45.00 45.00 0.0M
2021-02-15 45.75 45.75 45.00 45.75 0.1M
2021-02-12 46.50 46.50 45.75 45.75 0.2M
2021-02-10 45.75 46.50 45.00 45.75 0.1M
2021-02-09 46.50 46.50 45.00 45.00 0.1M
2021-02-08 45.00 47.25 44.25 45.75 0.3M
2021-02-05 44.25 45.75 42.75 44.25 0.3M
2021-02-04 43.50 44.25 42.75 43.50 0.0M
2021-02-03 44.25 44.25 42.00 43.50 0.3M
2021-02-02 44.25 45.00 43.50 43.50 0.1M
2021-02-01 43.50 45.00 42.75 43.50 0.1M
2021-01-29 44.25 44.25 43.50 43.50 0.2M
2021-01-28 45.75 46.50 44.25 44.25 0.2M
2021-01-27 45.00 46.50 45.00 45.75 0.1M
2021-01-26 46.50 46.50 45.00 45.75 0.1M
2021-01-25 45.00 47.25 45.00 46.50 0.1M
2021-01-22 45.00 46.50 45.00 45.75 0.1M
2021-01-21 45.00 48.75 44.25 45.00 0.4M
2021-01-20 45.75 46.50 44.25 45.00 0.1M
2021-01-19 44.25 45.00 44.25 45.00 0.0M
2021-01-18 45.00 45.00 44.25 44.25 0.0M
2021-01-15 45.75 45.75 44.25 44.25 0.1M
2021-01-14 45.75 46.50 45.00 45.75 0.1M
2021-01-13 45.75 46.50 44.25 45.00 0.3M
2021-01-12 45.75 46.50 43.50 45.00 0.3M
2021-01-08 44.25 45.00 42.75 45.00 0.1M
2021-01-07 43.50 45.00 42.75 44.25 0.1M
2021-01-06 42.00 44.25 41.25 43.50 0.1M
2021-01-05 41.25 42.00 40.50 41.25 0.0M
2021-01-04 42.00 42.00 41.25 41.25 0.0M