MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 1,030.00
+14.00 (1.38%)
Nov 5, 2026, 10:13 AM JST
MEEQ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,030.00 | 1,083.00 | 1,029.00 | 1,030.00 | 1,030.00 | 1.38% | 30,100 |
| Nov 4, 2026 | 1,020.00 | 1,026.00 | 985.00 | 1,016.00 | 1,016.00 | -0.49% | 78,000 |
| Nov 2, 2026 | 1,033.00 | 1,033.00 | 1,005.00 | 1,021.00 | 1,021.00 | -2.39% | 52,300 |
| Oct 30, 2026 | 1,062.00 | 1,065.00 | 1,039.00 | 1,046.00 | 1,046.00 | -0.76% | 28,900 |
| Oct 29, 2026 | 1,068.00 | 1,068.00 | 1,044.00 | 1,054.00 | 1,054.00 | -1.31% | 35,900 |
| Oct 28, 2026 | 1,103.00 | 1,109.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.29% | 35,500 |
| Oct 27, 2026 | 1,076.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,082.00 | 0.65% | 35,200 |
| Oct 26, 2026 | 1,053.00 | 1,082.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.58% | 48,200 |
| Oct 23, 2026 | 1,030.00 | 1,050.00 | 1,015.00 | 1,048.00 | 1,048.00 | -0.10% | 59,000 |
| Oct 22, 2026 | 1,066.00 | 1,086.00 | 1,049.00 | 1,049.00 | 1,049.00 | -1.59% | 46,700 |
| Oct 21, 2026 | 1,074.00 | 1,079.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1.43% | 27,000 |
| Oct 20, 2026 | 1,087.00 | 1,093.00 | 1,050.00 | 1,051.00 | 1,051.00 | -4.02% | 50,400 |
| Oct 19, 2026 | 1,093.00 | 1,107.00 | 1,088.00 | 1,095.00 | 1,095.00 | -1.71% | 28,000 |
| Oct 16, 2026 | 1,096.00 | 1,122.00 | 1,096.00 | 1,114.00 | 1,114.00 | 1.64% | 38,000 |
| Oct 15, 2026 | 1,090.00 | 1,099.00 | 1,079.00 | 1,096.00 | 1,096.00 | -1.17% | 69,700 |
| Oct 14, 2026 | 1,122.00 | 1,122.00 | 1,092.00 | 1,109.00 | 1,109.00 | -1.25% | 38,200 |
| Oct 13, 2026 | 1,147.00 | 1,149.00 | 1,114.00 | 1,123.00 | 1,123.00 | -2.18% | 54,400 |
| Oct 9, 2026 | 1,096.00 | 1,205.00 | 1,091.00 | 1,148.00 | 1,148.00 | 3.33% | 76,800 |
| Oct 8, 2026 | 1,131.00 | 1,133.00 | 1,106.00 | 1,111.00 | 1,111.00 | -2.71% | 45,100 |
| Oct 7, 2026 | 1,160.00 | 1,170.00 | 1,138.00 | 1,142.00 | 1,142.00 | -2.14% | 62,400 |
| Oct 6, 2026 | 1,185.00 | 1,190.00 | 1,161.00 | 1,167.00 | 1,167.00 | -0.60% | 42,700 |
| Oct 5, 2026 | 1,199.00 | 1,205.00 | 1,172.00 | 1,174.00 | 1,174.00 | -1.43% | 51,700 |
| Oct 2, 2026 | 1,208.00 | 1,220.00 | 1,170.00 | 1,191.00 | 1,191.00 | -1.41% | 50,700 |
| Oct 1, 2026 | 1,221.00 | 1,236.00 | 1,200.00 | 1,208.00 | 1,208.00 | -1.15% | 49,400 |
| Sep 30, 2026 | 1,252.00 | 1,255.00 | 1,220.00 | 1,222.00 | 1,222.00 | -2.40% | 53,700 |
| Sep 29, 2026 | 1,268.00 | 1,272.00 | 1,243.00 | 1,252.00 | 1,252.00 | -2.80% | 44,700 |
| Sep 28, 2026 | 1,243.00 | 1,297.00 | 1,243.00 | 1,288.00 | 1,288.00 | 4.29% | 99,200 |
| Sep 25, 2026 | 1,238.00 | 1,257.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.08% | 36,800 |
| Sep 24, 2026 | 1,275.00 | 1,285.00 | 1,225.00 | 1,234.00 | 1,234.00 | - | 88,400 |
| Sep 18, 2026 | 1,230.00 | 1,250.00 | 1,194.00 | 1,234.00 | 1,234.00 | 3.70% | 168,300 |
| Sep 17, 2026 | 1,166.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 3.03% | 74,600 |
| Sep 16, 2026 | 1,157.00 | 1,166.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.09% | 45,400 |
| Sep 15, 2026 | 1,149.00 | 1,158.00 | 1,140.00 | 1,154.00 | 1,154.00 | 1.41% | 50,100 |
| Sep 14, 2026 | 1,102.00 | 1,144.00 | 1,100.00 | 1,138.00 | 1,138.00 | 1.79% | 49,200 |
| Sep 11, 2026 | 1,132.00 | 1,135.00 | 1,105.00 | 1,118.00 | 1,118.00 | -1.24% | 48,500 |
| Sep 10, 2026 | 1,113.00 | 1,132.00 | 1,113.00 | 1,132.00 | 1,132.00 | 0.71% | 37,500 |
| Sep 9, 2026 | 1,126.00 | 1,143.00 | 1,114.00 | 1,124.00 | 1,124.00 | -1.06% | 34,900 |
| Sep 8, 2026 | 1,149.00 | 1,156.00 | 1,133.00 | 1,136.00 | 1,136.00 | -0.18% | 62,600 |
| Sep 7, 2026 | 1,136.00 | 1,164.00 | 1,127.00 | 1,138.00 | 1,138.00 | 1.16% | 66,000 |
| Sep 4, 2026 | 1,090.00 | 1,125.00 | 1,081.00 | 1,125.00 | 1,125.00 | 4.36% | 49,800 |
| Sep 3, 2026 | 1,080.00 | 1,094.00 | 1,075.00 | 1,078.00 | 1,078.00 | -0.19% | 35,100 |
| Sep 2, 2026 | 1,085.00 | 1,093.00 | 1,072.00 | 1,080.00 | 1,080.00 | -1.73% | 55,900 |
| Sep 1, 2026 | 1,105.00 | 1,114.00 | 1,095.00 | 1,099.00 | 1,099.00 | -1.08% | 44,800 |
| Aug 31, 2026 | 1,106.00 | 1,124.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.45% | 68,300 |
| Aug 28, 2026 | 1,122.00 | 1,130.00 | 1,102.00 | 1,106.00 | 1,106.00 | -1.34% | 72,500 |
| Aug 27, 2026 | 1,100.00 | 1,133.00 | 1,100.00 | 1,121.00 | 1,121.00 | 2.28% | 61,600 |
| 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 |