MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 1,121.00
+25.00 (2.28%)
Aug 27, 2026, 3:30 PM JST
MEEQ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,095.00 | 1,107.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.37% | 43,000 |
| Aug 25, 2026 | 1,081.00 | 1,095.00 | 1,071.00 | 1,092.00 | 1,092.00 | 1.02% | 44,800 |
| Aug 24, 2026 | 1,119.00 | 1,119.00 | 1,077.00 | 1,081.00 | 1,081.00 | -2.70% | 72,500 |
| Aug 21, 2026 | 1,107.00 | 1,127.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.54% | 94,900 |
| Aug 20, 2026 | 1,086.00 | 1,108.00 | 1,082.00 | 1,105.00 | 1,105.00 | 1.56% | 60,300 |
| Aug 19, 2026 | 1,069.00 | 1,095.00 | 1,063.00 | 1,088.00 | 1,088.00 | 0.46% | 76,900 |
| Aug 18, 2026 | 1,094.00 | 1,100.00 | 1,076.00 | 1,083.00 | 1,083.00 | -1.19% | 89,500 |
| Aug 17, 2026 | 1,090.00 | 1,124.00 | 1,070.00 | 1,096.00 | 1,096.00 | 1.48% | 157,600 |
| Aug 14, 2026 | 1,047.00 | 1,096.00 | 1,035.00 | 1,080.00 | 1,080.00 | 4.75% | 161,100 |
| Aug 13, 2026 | 1,070.00 | 1,092.00 | 1,024.00 | 1,031.00 | 1,031.00 | 3.51% | 267,900 |
| Aug 12, 2026 | 990.00 | 1,010.00 | 976.00 | 996.00 | 996.00 | 0.81% | 132,000 |
| Aug 10, 2026 | 986.00 | 994.00 | 980.00 | 988.00 | 988.00 | 1.75% | 44,100 |
| Aug 7, 2026 | 978.00 | 978.00 | 965.00 | 971.00 | 971.00 | -0.72% | 34,600 |
| Aug 6, 2026 | 993.00 | 996.00 | 969.00 | 978.00 | 978.00 | -1.51% | 47,900 |
| Aug 5, 2026 | 997.00 | 1,000.00 | 989.00 | 993.00 | 993.00 | 1.12% | 36,800 |
| Aug 4, 2026 | 985.00 | 1,002.00 | 978.00 | 982.00 | 982.00 | 0.10% | 40,100 |
| Aug 3, 2026 | 960.00 | 982.00 | 946.00 | 981.00 | 981.00 | 2.19% | 89,500 |
| Jul 31, 2026 | 960.00 | 972.00 | 944.00 | 960.00 | 960.00 | 0.63% | 71,800 |
| Jul 30, 2026 | 945.00 | 965.00 | 942.00 | 954.00 | 954.00 | 0.10% | 62,800 |
| Jul 29, 2026 | 964.00 | 971.00 | 930.00 | 953.00 | 953.00 | -0.94% | 130,400 |
| Jul 28, 2026 | 974.00 | 978.00 | 960.00 | 962.00 | 962.00 | -1.94% | 62,300 |
| Jul 27, 2026 | 972.00 | 990.00 | 955.00 | 981.00 | 981.00 | 1.13% | 83,900 |
| Jul 24, 2026 | 976.00 | 977.00 | 953.00 | 970.00 | 970.00 | -1.62% | 145,000 |
| Jul 23, 2026 | 999.00 | 999.00 | 977.00 | 986.00 | 986.00 | -0.40% | 66,200 |
| Jul 22, 2026 | 1,022.00 | 1,022.00 | 987.00 | 990.00 | 990.00 | -2.17% | 77,500 |
| Jul 21, 2026 | 994.00 | 1,012.00 | 990.00 | 1,012.00 | 1,012.00 | 2.95% | 44,300 |
| Jul 17, 2026 | 1,001.00 | 1,018.00 | 971.00 | 983.00 | 983.00 | -3.53% | 183,100 |
| Jul 16, 2026 | 1,051.00 | 1,051.00 | 1,012.00 | 1,019.00 | 1,019.00 | -2.95% | 60,600 |
| Jul 15, 2026 | 1,051.00 | 1,051.00 | 1,024.00 | 1,050.00 | 1,050.00 | -0.66% | 62,900 |
| Jul 14, 2026 | 1,060.00 | 1,070.00 | 1,053.00 | 1,057.00 | 1,057.00 | -1.31% | 37,500 |
| Jul 13, 2026 | 1,083.00 | 1,092.00 | 1,057.00 | 1,071.00 | 1,071.00 | 0.19% | 52,400 |
| Jul 10, 2026 | 1,072.00 | 1,099.00 | 1,059.00 | 1,069.00 | 1,069.00 | 0.66% | 95,200 |
| Jul 9, 2026 | 1,034.00 | 1,072.00 | 1,034.00 | 1,062.00 | 1,062.00 | 2.71% | 55,800 |
| Jul 8, 2026 | 1,056.00 | 1,069.00 | 1,034.00 | 1,034.00 | 1,034.00 | -2.82% | 55,000 |
| Jul 7, 2026 | 1,070.00 | 1,080.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.19% | 45,000 |
| Jul 6, 2026 | 1,072.00 | 1,074.00 | 1,055.00 | 1,066.00 | 1,066.00 | -0.56% | 69,100 |
| Jul 3, 2026 | 1,027.00 | 1,074.00 | 1,027.00 | 1,072.00 | 1,072.00 | 4.48% | 77,500 |
| Jul 2, 2026 | 990.00 | 1,035.00 | 990.00 | 1,026.00 | 1,026.00 | 2.70% | 73,300 |
| Jul 1, 2026 | 1,029.00 | 1,029.00 | 989.00 | 999.00 | 999.00 | -2.63% | 52,800 |
| Jun 30, 2026 | 1,026.00 | 1,036.00 | 1,006.00 | 1,026.00 | 1,026.00 | 0.98% | 58,800 |
| Jun 29, 2026 | 990.00 | 1,024.00 | 990.00 | 1,016.00 | 1,016.00 | 3.46% | 72,600 |
| Jun 26, 2026 | 980.00 | 999.00 | 970.00 | 982.00 | 982.00 | -1.11% | 103,800 |
| Jun 25, 2026 | 1,030.00 | 1,035.00 | 986.00 | 993.00 | 993.00 | -2.84% | 128,100 |
| Jun 24, 2026 | 1,023.00 | 1,039.00 | 1,017.00 | 1,022.00 | 1,022.00 | -0.10% | 50,600 |
| Jun 23, 2026 | 1,066.00 | 1,066.00 | 1,014.00 | 1,023.00 | 1,023.00 | -3.13% | 69,600 |
| Jun 22, 2026 | 1,060.00 | 1,085.00 | 1,036.00 | 1,056.00 | 1,056.00 | 1.83% | 77,900 |
| Jun 19, 2026 | 1,079.00 | 1,079.00 | 1,023.00 | 1,037.00 | 1,037.00 | -2.72% | 89,100 |
| Jun 18, 2026 | 1,031.00 | 1,072.00 | 1,029.00 | 1,066.00 | 1,066.00 | 4.51% | 95,300 |
| Jun 17, 2026 | 1,018.00 | 1,038.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.99% | 42,400 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,010.00 | 1,010.00 | -3.26% | 107,600 |