Metaplanet

3350
🏛️ japan →
516.00
Last Update: 2025-10-01
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
2023-12-29 12.00 12.75 12.00 12.75 0.2M
2023-12-28 11.25 12.75 10.50 12.00 0.6M
2023-12-27 11.25 11.25 10.50 11.25 0.6M
2023-12-26 10.50 11.25 10.50 11.25 0.4M
2023-12-25 11.25 12.00 10.50 10.50 0.3M
2023-12-22 11.25 12.00 11.25 11.25 0.3M
2023-12-21 12.00 12.00 10.50 11.25 0.8M
2023-12-20 10.50 13.50 10.50 12.00 3.1M
2023-12-19 10.50 11.25 10.50 10.50 0.2M
2023-12-18 11.25 11.25 10.50 10.50 0.8M
2023-12-15 11.25 11.25 10.50 11.25 0.8M
2023-12-14 11.25 11.25 10.50 10.50 0.5M
2023-12-13 11.25 12.00 11.25 11.25 0.2M
2023-12-12 12.00 12.00 11.25 11.25 0.2M
2023-12-11 12.00 12.00 11.25 11.25 0.1M
2023-12-08 11.25 12.00 11.25 12.00 0.5M
2023-12-07 11.25 12.00 11.25 11.25 0.5M
2023-12-06 12.00 12.00 11.25 11.25 0.4M
2023-12-05 11.25 12.00 11.25 12.00 0.6M
2023-12-04 12.00 12.75 12.00 12.00 0.7M
2023-12-01 12.75 12.75 12.00 12.75 0.2M
2023-11-30 12.00 12.75 11.25 12.00 1.4M
2023-11-29 12.00 12.75 11.25 12.00 1.2M
2023-11-28 12.75 12.75 12.00 12.00 0.3M
2023-11-27 13.50 14.25 12.00 12.75 2.2M
2023-11-24 12.75 15.75 12.00 12.75 7.1M
2023-11-22 12.75 13.50 12.00 12.00 0.2M
2023-11-21 12.75 13.50 12.00 12.75 0.6M
2023-11-20 12.75 13.50 12.00 13.50 1.1M
2023-11-17 12.75 13.50 12.00 13.50 0.2M
2023-11-16 13.50 13.50 12.00 12.75 0.5M
2023-11-15 13.50 14.25 12.75 13.50 0.5M
2023-11-14 13.50 14.25 13.50 14.25 0.0M
2023-11-13 14.25 14.25 13.50 14.25 0.0M
2023-11-10 13.50 14.25 13.50 14.25 0.1M
2023-11-09 14.25 14.25 13.50 14.25 0.1M
2023-11-08 14.25 14.25 13.50 13.50 0.1M
2023-11-07 14.25 14.25 13.50 13.50 0.0M
2023-11-06 14.25 14.25 13.50 14.25 0.1M
2023-11-02 14.25 14.25 13.50 14.25 0.1M
2023-11-01 13.50 14.25 13.50 13.50 0.1M
2023-10-31 14.25 14.25 13.50 13.50 0.0M
2023-10-30 13.50 14.25 13.50 14.25 0.1M
2023-10-27 14.25 14.25 13.50 13.50 0.0M
2023-10-26 14.25 14.25 13.50 14.25 0.0M
2023-10-25 14.25 14.25 13.50 14.25 0.2M
2023-10-24 13.50 14.25 13.50 13.50 1.0M
2023-10-23 14.25 14.25 13.50 14.25 0.1M
2023-10-20 14.25 15.00 13.50 14.25 0.4M
2023-10-19 14.25 15.00 14.25 14.25 0.1M
2023-10-18 15.00 15.00 14.25 14.25 0.1M
2023-10-17 14.25 15.00 14.25 15.00 0.1M
2023-10-16 14.25 15.00 14.25 14.25 0.3M
2023-10-13 14.25 15.00 14.25 14.25 0.4M
2023-10-12 15.00 15.00 14.25 14.25 0.5M
2023-10-11 15.00 15.00 14.25 14.25 0.0M
2023-10-10 14.25 15.00 14.25 14.25 0.1M
2023-10-06 15.00 15.00 14.25 14.25 0.5M
2023-10-05 15.00 15.00 14.25 15.00 0.0M
2023-10-04 14.25 15.00 13.50 14.25 0.2M
2023-10-03 14.25 15.00 13.50 14.25 0.8M
2023-10-02 14.25 15.00 14.25 14.25 0.2M
2023-09-29 15.00 15.00 14.25 14.25 0.2M
2023-09-28 14.25 15.00 14.25 14.25 0.2M
2023-09-27 15.00 15.00 14.25 14.25 0.1M
2023-09-26 14.25 15.00 14.25 15.00 0.1M
2023-09-25 15.00 15.00 14.25 15.00 0.2M
2023-09-22 15.00 15.75 14.25 15.00 1.6M
2023-09-21 15.75 15.75 15.00 15.00 0.1M
2023-09-20 15.00 15.75 15.00 15.75 0.0M
2023-09-19 15.75 15.75 15.00 15.75 1.0M
2023-09-15 15.75 15.75 15.00 15.75 0.1M
2023-09-14 15.75 15.75 15.00 15.75 0.3M
2023-09-13 15.75 16.50 15.00 15.75 0.7M
2023-09-12 16.50 16.50 15.00 15.00 0.5M
2023-09-11 15.75 16.50 15.00 16.50 0.4M
2023-09-08 16.50 16.50 15.00 16.50 1.0M
2023-09-07 15.75 16.50 15.75 15.75 0.3M
2023-09-06 16.50 16.50 15.75 15.75 0.0M
2023-09-05 16.50 16.50 15.75 15.75 0.2M
2023-09-04 16.50 16.50 15.75 16.50 0.2M
2023-09-01 16.50 17.25 16.50 16.50 0.5M
2023-08-31 17.25 17.25 16.50 17.25 0.4M
2023-08-30 16.50 17.25 16.50 16.50 0.0M
2023-08-29 16.50 17.25 16.50 17.25 0.1M
2023-08-28 17.25 17.25 16.50 17.25 0.2M
2023-08-25 16.50 17.25 16.50 17.25 0.2M
2023-08-24 16.50 16.50 15.75 16.50 0.1M
2023-08-23 16.50 16.50 15.75 16.50 0.1M
2023-08-22 15.75 16.50 15.75 16.50 0.1M
2023-08-21 16.50 16.50 15.75 15.75 0.2M
2023-08-18 15.75 16.50 15.75 16.50 0.2M
2023-08-17 16.50 16.50 15.75 16.50 0.3M
2023-08-16 16.50 17.25 16.50 16.50 0.1M
2023-08-15 17.25 17.25 16.50 16.50 0.1M
2023-08-14 17.25 17.25 16.50 17.25 0.1M
2023-08-10 17.25 17.25 16.50 16.50 0.1M
2023-08-09 17.25 17.25 16.50 17.25 0.2M
2023-08-08 17.25 17.25 16.50 16.50 0.0M
2023-08-07 16.50 17.25 16.50 16.50 0.1M
2023-08-04 16.50 17.25 16.50 16.50 0.0M
2023-08-03 16.50 17.25 16.50 17.25 0.1M
2023-08-02 16.50 17.25 16.50 17.25 0.1M
2023-08-01 16.50 17.25 16.50 17.25 0.1M
2023-07-31 17.25 17.25 16.50 17.25 0.1M
2023-07-28 16.50 17.25 16.50 16.50 0.0M
2023-07-27 17.25 17.25 16.50 17.25 0.3M
2023-07-26 17.25 17.25 16.50 16.50 0.0M
2023-07-25 16.50 17.25 16.50 17.25 0.0M
2023-07-24 16.50 17.25 16.50 17.25 0.0M
2023-07-21 17.25 17.25 16.50 17.25 0.0M
2023-07-20 16.50 17.25 16.50 16.50 0.1M
2023-07-19 17.25 17.25 16.50 17.25 0.1M
2023-07-18 17.25 17.25 16.50 17.25 0.1M
2023-07-14 17.25 17.25 16.50 17.25 0.1M
2023-07-13 17.25 17.25 16.50 17.25 0.1M
2023-07-12 16.50 17.25 15.75 16.50 0.6M
2023-07-11 15.75 16.50 15.75 16.50 0.1M
2023-07-10 16.50 16.50 15.75 15.75 0.1M
2023-07-07 16.50 16.50 15.75 16.50 0.1M
2023-07-06 16.50 17.25 15.75 16.50 0.2M
2023-07-05 16.50 17.25 15.75 16.50 0.2M
2023-07-04 16.50 16.50 15.75 16.50 0.1M
2023-07-03 16.50 16.50 15.75 16.50 0.2M
2023-06-30 16.50 16.50 15.75 16.50 0.5M
2023-06-29 16.50 16.50 15.75 16.50 0.2M
2023-06-28 16.50 17.25 15.75 16.50 0.3M
2023-06-27 16.50 17.25 15.75 16.50 0.9M
2023-06-26 16.50 16.50 15.75 16.50 0.2M
2023-06-23 16.50 16.50 15.75 16.50 0.3M
2023-06-22 17.25 17.25 16.50 16.50 1.1M
2023-06-21 17.25 17.25 16.50 17.25 0.2M
2023-06-20 16.50 17.25 16.50 17.25 0.4M
2023-06-19 16.50 17.25 16.50 16.50 0.2M
2023-06-16 16.50 17.25 16.50 16.50 0.1M
2023-06-15 16.50 17.25 16.50 16.50 0.8M
2023-06-14 16.50 17.25 16.50 16.50 0.2M
2023-06-13 17.25 17.25 16.50 16.50 0.2M
2023-06-12 16.50 17.25 15.75 17.25 0.6M
2023-06-09 17.25 17.25 16.50 16.50 0.1M
2023-06-08 17.25 17.25 15.75 17.25 1.3M
2023-06-07 17.25 17.25 16.50 17.25 0.1M
2023-06-06 17.25 17.25 15.75 17.25 1.8M
2023-06-05 18.00 18.75 16.50 18.00 1.3M
2023-06-02 18.00 18.75 17.25 17.25 1.0M
2023-06-01 17.25 18.75 16.50 18.00 2.3M
2023-05-31 17.25 17.25 15.75 16.50 1.3M
2023-05-30 18.00 18.00 16.50 17.25 1.8M
2023-05-29 18.75 21.75 18.00 18.00 4.9M
2023-05-26 19.50 19.50 18.00 18.75 0.4M
2023-05-25 19.50 19.50 18.00 19.50 0.4M
2023-05-24 18.75 21.75 18.75 19.50 1.0M
2023-05-23 18.00 19.50 17.25 19.50 0.5M
2023-05-22 18.75 18.75 18.00 18.00 0.4M
2023-05-19 18.75 19.50 18.75 19.50 0.0M
2023-05-18 19.50 19.50 18.75 18.75 0.2M
2023-05-17 18.00 19.50 18.00 19.50 0.3M
2023-05-16 18.75 18.75 18.00 18.00 0.4M
2023-05-15 19.50 19.50 18.75 19.50 0.2M
2023-05-12 21.00 21.00 18.75 19.50 0.8M
2023-05-11 21.00 21.75 21.00 21.00 0.0M
2023-05-10 21.75 21.75 21.00 21.00 0.1M
2023-05-09 21.75 22.50 21.75 21.75 0.1M
2023-05-08 22.50 22.50 21.75 21.75 0.0M
2023-05-02 22.50 22.50 21.75 22.50 0.2M
2023-05-01 21.75 22.50 21.75 21.75 0.1M
2023-04-28 23.25 23.25 21.75 21.75 0.6M
2023-04-27 24.00 24.00 22.50 23.25 0.2M
2023-04-26 23.25 24.00 23.25 23.25 0.0M
2023-04-25 24.00 24.00 23.25 23.25 0.0M
2023-04-24 23.25 24.00 23.25 24.00 0.0M
2023-04-21 24.00 24.00 23.25 23.25 0.0M
2023-04-20 23.25 24.00 23.25 24.00 0.1M
2023-04-19 24.00 24.00 23.25 23.25 0.0M
2023-04-18 24.00 24.00 23.25 23.25 0.1M
2023-04-17 24.00 24.00 23.25 23.25 0.1M
2023-04-14 24.00 24.00 23.25 23.25 0.0M
2023-04-13 24.00 24.00 23.25 24.00 0.1M
2023-04-12 24.00 24.00 23.25 23.25 0.1M
2023-04-11 24.00 24.00 23.25 23.25 0.0M
2023-04-10 24.00 24.75 23.25 24.00 0.1M
2023-04-07 23.25 24.00 23.25 23.25 0.0M
2023-04-06 23.25 24.75 23.25 23.25 0.1M
2023-04-05 23.25 24.00 23.25 24.00 0.1M
2023-04-04 23.25 24.00 23.25 23.25 0.1M
2023-04-03 24.00 24.00 23.25 23.25 0.1M
2023-03-31 22.50 24.00 22.50 23.25 0.0M
2023-03-30 24.00 24.00 22.50 23.25 0.1M
2023-03-29 22.50 24.00 22.50 23.25 0.1M
2023-03-28 23.25 24.00 22.50 23.25 0.3M
2023-03-27 24.75 24.75 24.00 24.00 0.1M
2023-03-24 24.75 24.75 24.00 24.00 0.1M
2023-03-23 24.00 24.75 24.00 24.75 0.1M
2023-03-22 24.00 24.75 24.00 24.75 0.3M
2023-03-20 23.25 24.00 23.25 23.25 0.0M
2023-03-17 23.25 24.00 23.25 23.25 0.1M
2023-03-16 23.25 24.00 22.50 24.00 0.2M
2023-03-15 23.25 24.00 23.25 23.25 0.4M
2023-03-14 24.00 24.75 23.25 23.25 0.4M
2023-03-13 24.75 24.75 24.00 24.00 0.2M
2023-03-10 24.75 25.50 24.00 24.75 0.1M
2023-03-09 24.75 25.50 24.00 25.50 0.1M
2023-03-08 24.75 25.50 24.00 24.75 0.3M
2023-03-07 24.75 25.50 24.00 24.75 0.2M
2023-03-06 25.50 25.50 24.75 25.50 0.1M
2023-03-03 25.50 25.50 24.75 24.75 0.1M
2023-03-02 25.50 25.50 24.75 24.75 0.2M
2023-03-01 24.75 25.50 24.00 25.50 0.1M
2023-02-28 25.50 25.50 24.00 24.75 0.4M
2023-02-27 26.25 26.25 24.75 24.75 0.2M
2023-02-24 25.50 26.25 24.75 25.50 0.2M
2023-02-22 26.25 26.25 24.75 26.25 0.2M
2023-02-21 25.50 26.25 24.75 26.25 0.2M
2023-02-20 24.75 25.50 24.75 25.50 0.1M
2023-02-17 25.50 26.25 24.75 25.50 0.6M
2023-02-16 24.00 25.50 24.00 25.50 0.9M
2023-02-15 23.25 27.75 22.50 23.25 4.1M
2023-02-14 23.25 24.00 22.50 22.50 0.4M
2023-02-13 24.00 24.00 22.50 24.00 0.6M
2023-02-10 24.75 25.50 24.00 24.00 0.6M
2023-02-09 25.50 26.25 24.75 25.50 0.5M
2023-02-08 27.75 28.50 24.75 25.50 1.4M
2023-02-07 27.00 27.00 25.50 26.25 0.5M
2023-02-06 27.75 27.75 26.25 27.00 0.2M
2023-02-03 29.25 29.25 25.50 27.75 1.2M
2023-02-02 28.50 29.25 27.75 28.50 0.4M
2023-02-01 28.50 28.50 27.75 27.75 0.3M
2023-01-31 27.00 28.50 26.25 27.75 1.1M
2023-01-30 25.50 27.75 24.75 27.00 1.0M
2023-01-27 24.75 26.25 24.75 25.50 0.3M
2023-01-26 27.00 27.00 24.75 25.50 1.5M
2023-01-25 27.00 27.75 25.50 27.00 1.9M
2023-01-24 29.25 29.25 27.00 27.00 1.0M
2023-01-23 29.25 29.25 27.75 29.25 1.0M
2023-01-20 32.25 32.25 28.50 29.25 1.4M
2023-01-19 33.00 35.25 30.75 30.75 0.9M
2023-01-18 33.00 33.75 33.00 33.00 0.0M
2023-01-17 33.75 33.75 33.00 33.75 0.1M
2023-01-16 34.50 34.50 33.75 33.75 0.2M
2023-01-13 34.50 35.25 34.50 34.50 0.1M
2023-01-12 34.50 35.25 34.50 34.50 0.1M
2023-01-11 35.25 35.25 34.50 34.50 0.1M
2023-01-10 35.25 35.25 34.50 34.50 0.0M
2023-01-06 34.50 35.25 34.50 34.50 0.1M
2023-01-05 35.25 35.25 34.50 34.50 0.1M
2023-01-04 35.25 36.00 34.50 35.25 0.1M