MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 1,083.00
+25.00 (2.36%)
May 28, 2026, 3:30 PM JST
MEEQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,075.00 | 1,108.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.36% | 198,000 |
| May 27, 2026 | 1,122.00 | 1,130.00 | 1,045.00 | 1,058.00 | 1,058.00 | -6.70% | 359,700 |
| May 26, 2026 | 1,141.00 | 1,178.00 | 1,114.00 | 1,134.00 | 1,134.00 | 0.09% | 207,800 |
| May 25, 2026 | 1,149.00 | 1,160.00 | 1,099.00 | 1,133.00 | 1,133.00 | -1.39% | 252,700 |
| May 22, 2026 | 1,115.00 | 1,156.00 | 1,112.00 | 1,149.00 | 1,149.00 | 3.42% | 130,600 |
| May 21, 2026 | 1,158.00 | 1,170.00 | 1,100.00 | 1,111.00 | 1,111.00 | -3.98% | 323,500 |
| May 20, 2026 | 1,155.00 | 1,203.00 | 1,137.00 | 1,157.00 | 1,157.00 | -0.26% | 214,600 |
| May 19, 2026 | 1,203.00 | 1,224.00 | 1,148.00 | 1,160.00 | 1,160.00 | -3.57% | 396,700 |
| May 18, 2026 | 1,161.00 | 1,207.00 | 1,160.00 | 1,203.00 | 1,203.00 | 5.53% | 355,000 |
| May 15, 2026 | 1,175.00 | 1,185.00 | 1,109.00 | 1,140.00 | 1,140.00 | -4.12% | 607,300 |
| May 14, 2026 | 1,288.00 | 1,327.00 | 1,178.00 | 1,189.00 | 1,189.00 | -24.65% | 1,222,800 |
| May 13, 2026 | 1,678.00 | 1,678.00 | 1,576.00 | 1,578.00 | 1,578.00 | -8.15% | 325,300 |
| May 12, 2026 | 1,680.00 | 1,765.00 | 1,632.00 | 1,718.00 | 1,718.00 | 3.25% | 363,600 |
| May 11, 2026 | 1,574.00 | 1,670.00 | 1,536.00 | 1,664.00 | 1,664.00 | 7.01% | 271,700 |
| May 8, 2026 | 1,496.00 | 1,574.00 | 1,492.00 | 1,555.00 | 1,555.00 | 5.00% | 114,000 |
| May 7, 2026 | 1,490.00 | 1,520.00 | 1,447.00 | 1,481.00 | 1,481.00 | 0.07% | 157,800 |
| May 1, 2026 | 1,414.00 | 1,498.00 | 1,402.00 | 1,480.00 | 1,480.00 | 4.01% | 164,800 |
| Apr 30, 2026 | 1,475.00 | 1,481.00 | 1,386.00 | 1,423.00 | 1,423.00 | -3.53% | 249,800 |
| Apr 28, 2026 | 1,480.00 | 1,510.00 | 1,447.00 | 1,475.00 | 1,475.00 | -2.32% | 207,300 |
| Apr 27, 2026 | 1,505.00 | 1,569.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.82% | 227,300 |
| Apr 24, 2026 | 1,475.00 | 1,515.00 | 1,432.00 | 1,483.00 | 1,483.00 | -1.40% | 142,000 |
| Apr 23, 2026 | 1,600.00 | 1,605.00 | 1,451.00 | 1,504.00 | 1,504.00 | -7.50% | 373,900 |
| Apr 22, 2026 | 1,592.00 | 1,649.00 | 1,560.00 | 1,626.00 | 1,626.00 | 2.59% | 193,000 |
| Apr 21, 2026 | 1,662.00 | 1,679.00 | 1,570.00 | 1,585.00 | 1,585.00 | -2.52% | 384,300 |
| Apr 20, 2026 | 1,594.00 | 1,649.00 | 1,545.00 | 1,626.00 | 1,626.00 | 7.40% | 488,700 |
| Apr 17, 2026 | 1,480.00 | 1,535.00 | 1,451.00 | 1,514.00 | 1,514.00 | 3.98% | 367,600 |
| Apr 16, 2026 | 1,403.00 | 1,456.00 | 1,388.00 | 1,456.00 | 1,456.00 | 7.30% | 281,700 |
| Apr 15, 2026 | 1,330.00 | 1,405.00 | 1,310.00 | 1,357.00 | 1,357.00 | 5.03% | 241,300 |
| Apr 14, 2026 | 1,283.00 | 1,310.00 | 1,283.00 | 1,292.00 | 1,292.00 | 0.62% | 74,000 |
| Apr 13, 2026 | 1,285.00 | 1,300.00 | 1,261.00 | 1,284.00 | 1,284.00 | -1.76% | 92,800 |
| Apr 10, 2026 | 1,300.00 | 1,319.00 | 1,291.00 | 1,307.00 | 1,307.00 | 0.69% | 136,100 |
| Apr 9, 2026 | 1,300.00 | 1,313.00 | 1,260.00 | 1,298.00 | 1,298.00 | 1.33% | 168,700 |
| Apr 8, 2026 | 1,257.00 | 1,281.00 | 1,230.00 | 1,281.00 | 1,281.00 | 5.52% | 145,000 |
| Apr 7, 2026 | 1,222.00 | 1,258.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 151,700 |
| Apr 6, 2026 | 1,200.00 | 1,221.00 | 1,188.00 | 1,209.00 | 1,209.00 | 4.04% | 158,800 |
| Apr 3, 2026 | 1,149.00 | 1,187.00 | 1,135.00 | 1,162.00 | 1,162.00 | 3.84% | 111,200 |
| Apr 2, 2026 | 1,129.00 | 1,156.00 | 1,105.00 | 1,119.00 | 1,119.00 | -0.27% | 99,900 |
| Apr 1, 2026 | 1,105.00 | 1,128.00 | 1,091.00 | 1,122.00 | 1,122.00 | 3.99% | 90,100 |
| Mar 31, 2026 | 1,077.00 | 1,109.00 | 1,060.00 | 1,079.00 | 1,079.00 | -0.92% | 98,500 |
| Mar 30, 2026 | 1,046.00 | 1,103.00 | 1,030.00 | 1,089.00 | 1,089.00 | -1.54% | 117,800 |
| Mar 27, 2026 | 1,055.00 | 1,114.00 | 1,055.00 | 1,106.00 | 1,106.00 | 3.85% | 76,400 |
| Mar 26, 2026 | 1,110.00 | 1,110.00 | 1,059.00 | 1,065.00 | 1,065.00 | -4.91% | 107,700 |
| Mar 25, 2026 | 1,112.00 | 1,133.00 | 1,091.00 | 1,120.00 | 1,120.00 | 3.51% | 77,700 |
| Mar 24, 2026 | 1,098.00 | 1,110.00 | 1,057.00 | 1,082.00 | 1,082.00 | 1.12% | 170,000 |
| Mar 23, 2026 | 1,042.00 | 1,100.00 | 1,039.00 | 1,070.00 | 1,070.00 | 0.28% | 155,100 |
| Mar 19, 2026 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | 1,067.00 | -3.53% | 115,300 |
| Mar 18, 2026 | 1,051.00 | 1,106.00 | 1,044.00 | 1,106.00 | 1,106.00 | 5.33% | 101,600 |
| Mar 17, 2026 | 1,066.00 | 1,068.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.38% | 81,200 |
| Mar 16, 2026 | 1,030.00 | 1,073.00 | 1,027.00 | 1,054.00 | 1,054.00 | 1.64% | 79,800 |
| Mar 13, 2026 | 1,051.00 | 1,065.00 | 1,035.00 | 1,037.00 | 1,037.00 | -3.26% | 94,400 |