MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 773.00
-8.00 (-1.02%)
Oct 23, 2025, 2:37 PM JST
MEEQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 774.00 | 779.00 | 767.00 | 772.00 | 772.00 | -1.15% | 68,500 |
| Oct 22, 2025 | 777.00 | 787.00 | 774.00 | 781.00 | 781.00 | -0.13% | 88,300 |
| Oct 21, 2025 | 814.00 | 815.00 | 761.00 | 782.00 | 782.00 | -2.86% | 248,900 |
| Oct 20, 2025 | 798.00 | 812.00 | 796.00 | 805.00 | 805.00 | 1.77% | 31,100 |
| Oct 17, 2025 | 798.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.74% | 38,500 |
| Oct 16, 2025 | 808.00 | 814.00 | 802.00 | 805.00 | 805.00 | -0.49% | 37,600 |
| Oct 15, 2025 | 789.00 | 811.00 | 789.00 | 809.00 | 809.00 | 2.93% | 65,100 |
| Oct 14, 2025 | 802.00 | 810.00 | 776.00 | 786.00 | 786.00 | -4.73% | 197,200 |
| Oct 10, 2025 | 825.00 | 834.00 | 821.00 | 825.00 | 825.00 | -0.36% | 42,900 |
| Oct 9, 2025 | 837.00 | 838.00 | 824.00 | 828.00 | 828.00 | -0.84% | 61,000 |
| Oct 8, 2025 | 827.00 | 840.00 | 821.00 | 835.00 | 835.00 | 0.24% | 39,100 |
| Oct 7, 2025 | 836.00 | 838.00 | 829.00 | 833.00 | 833.00 | -0.24% | 48,600 |
| Oct 6, 2025 | 847.00 | 848.00 | 832.00 | 835.00 | 835.00 | 0.36% | 44,800 |
| Oct 3, 2025 | 829.00 | 838.00 | 828.00 | 832.00 | 832.00 | 0.36% | 30,700 |
| Oct 2, 2025 | 842.00 | 860.00 | 823.00 | 829.00 | 829.00 | -0.84% | 99,300 |
| Oct 1, 2025 | 852.00 | 852.00 | 828.00 | 836.00 | 836.00 | -1.99% | 103,400 |
| Sep 30, 2025 | 858.00 | 866.00 | 847.00 | 853.00 | 853.00 | -0.81% | 54,200 |
| Sep 29, 2025 | 840.00 | 862.00 | 836.00 | 860.00 | 860.00 | 2.38% | 57,100 |
| 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 | 0.95% | 50,200 |
| Sep 24, 2025 | 877.00 | 877.00 | 839.00 | 842.00 | 842.00 | -3.77% | 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 | 2.38% | 97,900 |
| Sep 18, 2025 | 840.00 | 849.00 | 825.00 | 842.00 | 842.00 | 0.48% | 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 | 0.37% | 71,700 |
| Sep 11, 2025 | 829.00 | 841.00 | 819.00 | 819.00 | 819.00 | -0.73% | 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 |