Metalart Corporation(JP:5644)
Â¥7,310.00+40.00 (+0.83%)
JP:5644
Metalart Corporation historical prices
Â¥7,310.00
At close:+40.00 (+0.83%)
Want to see JP:5644 full AI Analyst Report?
Metalart Corporation (5644) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7,300.00 | 7,380.00 | 7,250.00 | 7,310.00 | 7,310.00 | +0.83% | 4,500 | 1.99 |
| Nov 09, 2026 | 7,250.00 | 7,270.00 | 7,250.00 | 7,270.00 | 7,270.00 | +0.28% | 200 | 0.08 |
| Nov 06, 2026 | 7,270.00 | 7,280.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.82% | 4,100 | 1.78 |
| Nov 05, 2026 | 7,320.00 | 7,340.00 | 7,310.00 | 7,310.00 | 7,310.00 | +0.14% | 1,100 | 0.46 |
| Nov 04, 2026 | 7,300.00 | 7,360.00 | 7,270.00 | 7,300.00 | 7,300.00 | +0.00% | 6,100 | 2.47 |
| Nov 03, 2026 | 7,300.00 | 7,360.00 | 7,280.00 | 7,300.00 | 7,300.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7,350.00 | 7,360.00 | 7,280.00 | 7,300.00 | 7,300.00 | -0.82% | 3,000 | 0.96 |
| Oct 30, 2026 | 7,360.00 | 7,400.00 | 7,360.00 | 7,360.00 | 7,360.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 7,360.00 | 7,400.00 | 7,360.00 | 7,360.00 | 7,360.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7,390.00 | 7,400.00 | 7,360.00 | 7,360.00 | 7,360.00 | -0.41% | 1,100 | 0.28 |
| Oct 27, 2026 | 7,340.00 | 7,390.00 | 7,330.00 | 7,390.00 | 7,390.00 | +0.68% | 400 | 0.07 |
| Oct 26, 2026 | 7,410.00 | 7,410.00 | 7,340.00 | 7,340.00 | 7,340.00 | +0.14% | 300 | 0.05 |
| Oct 23, 2026 | 7,440.00 | 7,440.00 | 7,300.00 | 7,330.00 | 7,330.00 | +0.55% | 900 | 0.14 |
| Oct 22, 2026 | 7,290.00 | 7,310.00 | 7,270.00 | 7,290.00 | 7,290.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 7,290.00 | 7,310.00 | 7,270.00 | 7,290.00 | 7,290.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 7,270.00 | 7,310.00 | 7,270.00 | 7,290.00 | 7,290.00 | +0.28% | 600 | 0.08 |
| Oct 19, 2026 | 7,280.00 | 7,300.00 | 7,260.00 | 7,270.00 | 7,270.00 | -0.41% | 2,000 | 0.26 |
| Oct 16, 2026 | 7,260.00 | 7,320.00 | 7,260.00 | 7,300.00 | 7,300.00 | +0.41% | 1,100 | 0.13 |
| Oct 15, 2026 | 7,260.00 | 7,310.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.14% | 1,700 | 0.21 |
| Oct 14, 2026 | 7,240.00 | 7,280.00 | 7,240.00 | 7,280.00 | 7,280.00 | +0.28% | 300 | 0.03 |
| Oct 13, 2026 | 7,240.00 | 7,300.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.41% | 900 | 0.09 |
| Oct 12, 2026 | 7,290.00 | 7,290.00 | 7,240.00 | 7,290.00 | 7,290.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,240.00 | 7,290.00 | 7,240.00 | 7,290.00 | 7,290.00 | +0.55% | 400 | 0.04 |
| Oct 08, 2026 | 7,280.00 | 7,300.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.41% | 3,800 | 0.32 |
| Oct 07, 2026 | 7,350.00 | 7,350.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.41% | 1,600 | 0.14 |
| Oct 06, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | +0.27% | 100 | 0.01 |
| Oct 05, 2026 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 1,000 | 0.08 |
| Oct 02, 2026 | 7,300.00 | 7,370.00 | 7,300.00 | 7,300.00 | 7,300.00 | +0.00% | 1,100 | 0.09 |
| Oct 01, 2026 | 7,270.00 | 7,330.00 | 7,270.00 | 7,300.00 | 7,300.00 | +0.27% | 2,800 | 0.22 |
| Sep 30, 2026 | 7,300.00 | 7,300.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.27% | 1,100 | 0.08 |
| Sep 29, 2026 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,300.00 | +1.39% | 400 | 0.03 |
| Sep 28, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,200.00 | +0.00% | 2,500 | 0.18 |
| Sep 25, 2026 | 7,250.00 | 7,300.00 | 7,250.00 | 7,280.00 | 7,200.00 | +0.55% | 1,800 | 0.13 |
| Sep 24, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,240.00 | 7,160.44 | -0.41% | 700 | 0.05 |
| Sep 23, 2026 | 7,270.00 | 7,280.00 | 7,250.00 | 7,270.00 | 7,190.11 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,270.00 | 7,280.00 | 7,250.00 | 7,270.00 | 7,190.11 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,270.00 | 7,280.00 | 7,250.00 | 7,270.00 | 7,190.11 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,250.00 | 7,280.00 | 7,250.00 | 7,270.00 | 7,190.11 | +0.00% | 600 | 0.04 |
| Sep 17, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,190.11 | +0.00% | 100 | 0.01 |
| Sep 16, 2026 | 7,210.00 | 7,350.00 | 7,210.00 | 7,270.00 | 7,190.11 | +0.55% | 3,700 | 0.19 |
| Sep 15, 2026 | 7,250.00 | 7,300.00 | 7,230.00 | 7,230.00 | 7,150.55 | +0.14% | 4,600 | 0.22 |
| Sep 14, 2026 | 7,210.00 | 7,280.00 | 7,210.00 | 7,220.00 | 7,140.66 | +0.28% | 4,100 | 0.20 |
| Sep 11, 2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,120.88 | -0.28% | 4,100 | 0.19 |
| Sep 10, 2026 | 7,250.00 | 7,270.00 | 7,200.00 | 7,220.00 | 7,140.66 | +0.00% | 6,100 | 0.26 |
| Sep 09, 2026 | 7,300.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,140.66 | -0.14% | 3,500 | 0.15 |
| Sep 08, 2026 | 7,280.00 | 7,310.00 | 7,220.00 | 7,230.00 | 7,150.55 | -0.69% | 8,600 | 0.36 |
| Sep 07, 2026 | 7,330.00 | 7,400.00 | 7,280.00 | 7,280.00 | 7,200.00 | -0.82% | 5,100 | 0.21 |
| Sep 04, 2026 | 7,350.00 | 7,430.00 | 7,320.00 | 7,340.00 | 7,259.34 | -0.14% | 3,200 | 0.13 |
| Sep 03, 2026 | 7,360.00 | 7,420.00 | 7,350.00 | 7,350.00 | 7,269.23 | -0.14% | 3,200 | 0.12 |
| Sep 02, 2026 | 7,500.00 | 7,600.00 | 7,360.00 | 7,360.00 | 7,279.12 | -2.77% | 6,500 | 0.25 |
