MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 1,399.00
+38.00 (2.79%)
Jan 23, 2026, 3:30 PM JST
MEEQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,406.00 | 1,406.00 | 1,371.00 | 1,399.00 | 1,399.00 | 2.79% | 137,700 |
| Jan 22, 2026 | 1,316.00 | 1,363.00 | 1,308.00 | 1,361.00 | 1,361.00 | 3.58% | 122,300 |
| Jan 21, 2026 | 1,340.00 | 1,343.00 | 1,300.00 | 1,314.00 | 1,314.00 | -4.09% | 243,700 |
| Jan 20, 2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 168,400 |
| Jan 19, 2026 | 1,356.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | 4.73% | 288,200 |
| Jan 16, 2026 | 1,260.00 | 1,289.00 | 1,233.00 | 1,289.00 | 1,289.00 | 3.04% | 142,900 |
| Jan 15, 2026 | 1,227.00 | 1,283.00 | 1,211.00 | 1,251.00 | 1,251.00 | 1.96% | 249,300 |
| Jan 14, 2026 | 1,235.00 | 1,251.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.89% | 197,400 |
| Jan 13, 2026 | 1,301.00 | 1,309.00 | 1,210.00 | 1,238.00 | 1,238.00 | -1.28% | 353,900 |
| Jan 9, 2026 | 1,220.00 | 1,258.00 | 1,201.00 | 1,254.00 | 1,254.00 | 4.59% | 213,800 |
| Jan 8, 2026 | 1,171.00 | 1,203.00 | 1,161.00 | 1,199.00 | 1,199.00 | 4.72% | 152,400 |
| Jan 7, 2026 | 1,184.00 | 1,185.00 | 1,136.00 | 1,145.00 | 1,145.00 | -3.29% | 148,900 |
| Jan 6, 2026 | 1,120.00 | 1,184.00 | 1,120.00 | 1,184.00 | 1,184.00 | 6.67% | 132,800 |
| Jan 5, 2026 | 1,116.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.27% | 129,000 |
| Dec 30, 2025 | 1,145.00 | 1,145.00 | 1,098.00 | 1,107.00 | 1,107.00 | -2.72% | 169,300 |
| Dec 29, 2025 | 1,150.00 | 1,160.00 | 1,120.00 | 1,138.00 | 1,138.00 | 0.62% | 167,500 |
| Dec 26, 2025 | 1,162.00 | 1,186.00 | 1,119.00 | 1,131.00 | 1,131.00 | 2.63% | 228,500 |
| Dec 25, 2025 | 1,029.00 | 1,124.00 | 1,029.00 | 1,102.00 | 1,102.00 | 7.09% | 210,800 |
| Dec 24, 2025 | 1,047.00 | 1,048.00 | 1,021.00 | 1,029.00 | 1,029.00 | -0.77% | 85,100 |
| Dec 23, 2025 | 1,004.00 | 1,040.00 | 1,004.00 | 1,037.00 | 1,037.00 | 3.18% | 102,500 |
| Dec 22, 2025 | 1,000.00 | 1,011.00 | 987.00 | 1,005.00 | 1,005.00 | 2.45% | 124,400 |
| Dec 19, 2025 | 949.00 | 985.00 | 949.00 | 981.00 | 981.00 | 4.36% | 74,700 |
| Dec 18, 2025 | 926.00 | 956.00 | 926.00 | 940.00 | 940.00 | -0.11% | 82,100 |
| Dec 17, 2025 | 929.00 | 946.00 | 920.00 | 941.00 | 941.00 | 1.73% | 94,400 |
| Dec 16, 2025 | 942.00 | 942.00 | 921.00 | 925.00 | 925.00 | -1.60% | 64,300 |
| Dec 15, 2025 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.40% | 49,400 |
| Dec 12, 2025 | 909.00 | 920.00 | 909.00 | 918.00 | 918.00 | 0.55% | 33,400 |
| Dec 11, 2025 | 928.00 | 929.00 | 904.00 | 913.00 | 913.00 | -2.46% | 99,400 |
| Dec 10, 2025 | 913.00 | 936.00 | 910.00 | 936.00 | 936.00 | 2.86% | 72,500 |
| Dec 9, 2025 | 914.00 | 918.00 | 901.00 | 910.00 | 910.00 | 0.66% | 46,600 |
| Dec 8, 2025 | 910.00 | 929.00 | 896.00 | 904.00 | 904.00 | -0.66% | 121,500 |
| Dec 5, 2025 | 926.00 | 934.00 | 900.00 | 910.00 | 910.00 | -1.62% | 144,300 |
| Dec 4, 2025 | 943.00 | 947.00 | 925.00 | 925.00 | 925.00 | -2.01% | 71,800 |
| Dec 3, 2025 | 957.00 | 966.00 | 931.00 | 944.00 | 944.00 | -1.36% | 76,500 |
| Dec 2, 2025 | 972.00 | 977.00 | 940.00 | 957.00 | 957.00 | -3.04% | 148,400 |
| Dec 1, 2025 | 955.00 | 1,006.00 | 947.00 | 987.00 | 987.00 | 7.75% | 363,100 |
| Nov 28, 2025 | 911.00 | 921.00 | 911.00 | 916.00 | 916.00 | -0.65% | 54,400 |
| Nov 27, 2025 | 922.00 | 927.00 | 916.00 | 922.00 | 922.00 | - | 29,800 |
| Nov 26, 2025 | 921.00 | 928.00 | 910.00 | 922.00 | 922.00 | 0.22% | 63,800 |
| Nov 25, 2025 | 950.00 | 951.00 | 910.00 | 920.00 | 920.00 | -1.18% | 219,900 |
| Nov 21, 2025 | 885.00 | 931.00 | 882.00 | 931.00 | 931.00 | 3.44% | 243,400 |
| Nov 20, 2025 | 856.00 | 910.00 | 845.00 | 900.00 | 900.00 | 9.62% | 345,200 |
| Nov 19, 2025 | 845.00 | 851.00 | 820.00 | 821.00 | 821.00 | -2.96% | 59,600 |
| Nov 18, 2025 | 846.00 | 852.00 | 830.00 | 846.00 | 846.00 | 0.71% | 84,800 |
| Nov 17, 2025 | 850.00 | 850.00 | 819.00 | 840.00 | 840.00 | -1.18% | 175,600 |
| Nov 14, 2025 | 850.00 | 885.00 | 836.00 | 850.00 | 850.00 | -0.12% | 357,200 |
| Nov 13, 2025 | 851.00 | 870.00 | 830.00 | 851.00 | 851.00 | 0.59% | 203,200 |
| Nov 12, 2025 | 824.00 | 854.00 | 824.00 | 846.00 | 846.00 | 1.93% | 101,900 |
| Nov 11, 2025 | 825.00 | 838.00 | 822.00 | 830.00 | 830.00 | 0.85% | 57,500 |
| Nov 10, 2025 | 803.00 | 826.00 | 795.00 | 823.00 | 823.00 | 3.13% | 77,200 |