MEEQ Inc. (TYO:332A)
Japan · Delayed Price · Currency is JPY 953.00
-9.00 (-0.94%)
Jul 29, 2026, 3:30 PM JST
MEEQ Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,025.00 | 1,055.00 | 1,021.00 | 1,044.00 | 1,044.00 | 4.40% | 105,700 |
| Jun 12, 2026 | 1,002.00 | 1,018.00 | 980.00 | 1,000.00 | 1,000.00 | - | 156,900 |
| Jun 11, 2026 | 1,010.00 | 1,014.00 | 991.00 | 1,000.00 | 1,000.00 | -1.28% | 166,400 |
| Jun 10, 2026 | 1,031.00 | 1,035.00 | 1,007.00 | 1,013.00 | 1,013.00 | -1.75% | 129,400 |
| Jun 9, 2026 | 1,051.00 | 1,053.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.98% | 97,900 |
| Jun 8, 2026 | 1,004.00 | 1,049.00 | 1,004.00 | 1,021.00 | 1,021.00 | -2.67% | 144,400 |
| Jun 5, 2026 | 1,030.00 | 1,064.00 | 1,030.00 | 1,049.00 | 1,049.00 | 4.07% | 135,100 |
| Jun 4, 2026 | 1,024.00 | 1,030.00 | 1,005.00 | 1,008.00 | 1,008.00 | -3.63% | 144,500 |
| Jun 3, 2026 | 1,051.00 | 1,055.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.85% | 151,600 |
| Jun 2, 2026 | 1,080.00 | 1,080.00 | 1,035.00 | 1,055.00 | 1,055.00 | -2.31% | 162,600 |
| Jun 1, 2026 | 1,092.00 | 1,098.00 | 1,061.00 | 1,080.00 | 1,080.00 | 0.93% | 121,100 |
| May 29, 2026 | 1,104.00 | 1,122.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.20% | 130,300 |
| 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 |