MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 840.00
-10.00 (-1.18%)
Sep 26, 2025, 3:30 PM JST
MEEQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 845.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.18% | 41,500 |
| Sep 25, 2025 | 842.00 | 851.00 | 837.00 | 850.00 | 850.00 | - | 50,200 |
| Sep 24, 2025 | 842.00 | 851.00 | 837.00 | 850.00 | 850.00 | -2.86% | 130,400 |
| Sep 22, 2025 | 873.00 | 900.00 | 863.00 | 875.00 | 875.00 | - | 245,500 |
| Sep 21, 2025 | 873.00 | 900.00 | 863.00 | 875.00 | 875.00 | 1.51% | 245,500 |
| Sep 19, 2025 | 846.00 | 864.00 | 837.00 | 862.00 | 862.00 | - | 97,900 |
| Sep 18, 2025 | 846.00 | 864.00 | 837.00 | 862.00 | 862.00 | 2.86% | 97,900 |
| Sep 17, 2025 | 849.00 | 850.00 | 831.00 | 838.00 | 838.00 | -1.30% | 96,900 |
| Sep 16, 2025 | 823.00 | 849.00 | 819.00 | 849.00 | 849.00 | 3.28% | 97,500 |
| Sep 12, 2025 | 829.00 | 830.00 | 812.00 | 822.00 | 822.00 | - | 71,700 |
| Sep 11, 2025 | 829.00 | 830.00 | 812.00 | 822.00 | 822.00 | -0.36% | 71,700 |
| Sep 10, 2025 | 816.00 | 830.00 | 814.00 | 825.00 | 825.00 | 1.10% | 52,600 |
| Sep 9, 2025 | 813.00 | 829.00 | 811.00 | 816.00 | 816.00 | 0.37% | 83,900 |
| Sep 8, 2025 | 827.00 | 827.00 | 812.00 | 813.00 | 813.00 | -1.57% | 130,700 |
| Sep 5, 2025 | 819.00 | 829.00 | 818.00 | 826.00 | 826.00 | 1.35% | 40,200 |
| Sep 4, 2025 | 819.00 | 821.00 | 812.00 | 815.00 | 815.00 | -0.24% | 63,800 |
| Sep 3, 2025 | 843.00 | 843.00 | 814.00 | 817.00 | 817.00 | -3.08% | 126,800 |
| Sep 2, 2025 | 853.00 | 862.00 | 838.00 | 843.00 | 843.00 | -1.06% | 73,600 |
| Sep 1, 2025 | 840.00 | 861.00 | 836.00 | 852.00 | 852.00 | 0.71% | 104,000 |
| Aug 29, 2025 | 851.00 | 855.00 | 841.00 | 846.00 | 846.00 | -0.59% | 40,600 |
| Aug 28, 2025 | 843.00 | 851.00 | 835.00 | 851.00 | 851.00 | -0.23% | 80,700 |
| Aug 27, 2025 | 858.00 | 859.00 | 841.00 | 853.00 | 853.00 | -0.58% | 73,900 |
| Aug 26, 2025 | 862.00 | 862.00 | 843.00 | 858.00 | 858.00 | -0.35% | 71,100 |
| Aug 25, 2025 | 862.00 | 863.00 | 845.00 | 861.00 | 861.00 | 1.29% | 116,600 |
| Aug 22, 2025 | 850.00 | 854.00 | 838.00 | 850.00 | 850.00 | 0.12% | 161,000 |
| Aug 21, 2025 | 800.00 | 849.00 | 795.00 | 849.00 | 849.00 | 7.33% | 244,400 |
| Aug 20, 2025 | 815.00 | 815.00 | 789.00 | 791.00 | 791.00 | -2.83% | 240,900 |
| Aug 19, 2025 | 828.00 | 829.00 | 813.00 | 814.00 | 814.00 | -1.93% | 201,400 |
| Aug 18, 2025 | 825.00 | 838.00 | 820.00 | 830.00 | 830.00 | - | 166,000 |
| Aug 15, 2025 | 846.00 | 846.00 | 825.00 | 830.00 | 830.00 | -1.89% | 293,500 |
| Aug 14, 2025 | 834.00 | 852.00 | 822.00 | 846.00 | 846.00 | 1.68% | 266,900 |
| Aug 13, 2025 | 829.00 | 868.00 | 812.00 | 832.00 | 832.00 | -7.96% | 749,200 |
| Aug 12, 2025 | 941.00 | 941.00 | 881.00 | 904.00 | 904.00 | 0.89% | 749,200 |
| Aug 8, 2025 | 856.00 | 900.00 | 842.00 | 896.00 | 896.00 | - | 566,600 |
| Aug 7, 2025 | 856.00 | 900.00 | 842.00 | 896.00 | 896.00 | 13.27% | 566,600 |
| Aug 6, 2025 | 796.00 | 803.00 | 781.00 | 791.00 | 791.00 | 0.25% | 125,500 |
| Aug 5, 2025 | 799.00 | 808.00 | 785.00 | 789.00 | 789.00 | -0.50% | 105,600 |
| Aug 4, 2025 | 789.00 | 799.00 | 780.00 | 793.00 | 793.00 | -1.25% | 91,000 |
| Aug 1, 2025 | 811.00 | 822.00 | 800.00 | 803.00 | 803.00 | - | 75,600 |
| Jul 31, 2025 | 804.00 | 824.00 | 798.00 | 803.00 | 803.00 | 0.38% | 103,300 |
| Jul 30, 2025 | 799.00 | 810.00 | 787.00 | 800.00 | 800.00 | 0.63% | 71,600 |
| Jul 29, 2025 | 800.00 | 806.00 | 795.00 | 795.00 | 795.00 | 0.13% | 38,600 |
| Jul 28, 2025 | 810.00 | 814.00 | 792.00 | 794.00 | 794.00 | 0.38% | 77,200 |
| Jul 25, 2025 | 796.00 | 796.00 | 783.00 | 791.00 | 791.00 | -0.75% | 44,700 |
| Jul 24, 2025 | 782.00 | 797.00 | 782.00 | 797.00 | 797.00 | 2.44% | 55,400 |
| Jul 23, 2025 | 781.00 | 789.00 | 776.00 | 778.00 | 778.00 | -0.13% | 55,400 |
| Jul 22, 2025 | 782.00 | 790.00 | 776.00 | 779.00 | 779.00 | -0.26% | 41,000 |
| Jul 18, 2025 | 788.00 | 789.00 | 780.00 | 781.00 | 781.00 | - | 50,900 |
| Jul 17, 2025 | 788.00 | 789.00 | 780.00 | 781.00 | 781.00 | 0.64% | 50,900 |
| Jul 16, 2025 | 775.00 | 784.00 | 763.00 | 776.00 | 776.00 | -0.13% | 86,500 |