BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 1,442.00
+7.00 (0.49%)
At close: Jan 23, 2026
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,440.00 | 1,448.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.49% | 2,300 |
| Jan 22, 2026 | 1,427.00 | 1,449.00 | 1,416.00 | 1,435.00 | 1,435.00 | 0.56% | 4,900 |
| Jan 21, 2026 | 1,440.00 | 1,442.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.13% | 7,100 |
| Jan 20, 2026 | 1,456.00 | 1,479.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.55% | 3,600 |
| Jan 19, 2026 | 1,440.00 | 1,468.00 | 1,427.00 | 1,466.00 | 1,466.00 | -0.27% | 7,800 |
| Jan 16, 2026 | 1,475.00 | 1,482.00 | 1,422.00 | 1,470.00 | 1,470.00 | -0.34% | 7,100 |
| Jan 15, 2026 | 1,456.00 | 1,479.00 | 1,446.00 | 1,475.00 | 1,475.00 | 1.30% | 6,200 |
| Jan 14, 2026 | 1,457.00 | 1,463.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.69% | 5,100 |
| Jan 13, 2026 | 1,497.00 | 1,497.00 | 1,424.00 | 1,446.00 | 1,446.00 | -1.97% | 8,300 |
| Jan 9, 2026 | 1,445.00 | 1,486.00 | 1,445.00 | 1,475.00 | 1,475.00 | 2.15% | 11,100 |
| Jan 8, 2026 | 1,441.00 | 1,460.00 | 1,430.00 | 1,444.00 | 1,444.00 | 0.70% | 11,400 |
| Jan 7, 2026 | 1,434.00 | 1,449.00 | 1,416.00 | 1,434.00 | 1,434.00 | - | 5,200 |
| Jan 6, 2026 | 1,444.00 | 1,446.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.21% | 4,200 |
| Jan 5, 2026 | 1,462.00 | 1,462.00 | 1,418.00 | 1,437.00 | 1,437.00 | -1.78% | 10,800 |
| Dec 30, 2025 | 1,438.00 | 1,463.00 | 1,414.00 | 1,463.00 | 1,463.00 | 1.53% | 5,300 |
| Dec 29, 2025 | 1,427.00 | 1,497.00 | 1,420.00 | 1,441.00 | 1,441.00 | 2.20% | 17,000 |
| Dec 26, 2025 | 1,414.00 | 1,444.00 | 1,383.00 | 1,410.00 | 1,410.00 | -0.28% | 10,500 |
| Dec 25, 2025 | 1,419.00 | 1,436.00 | 1,410.00 | 1,414.00 | 1,414.00 | -2.42% | 7,900 |
| Dec 24, 2025 | 1,456.00 | 1,466.00 | 1,409.00 | 1,449.00 | 1,449.00 | 6.08% | 36,300 |
| Dec 23, 2025 | 1,342.00 | 1,397.00 | 1,288.00 | 1,366.00 | 1,366.00 | 1.79% | 11,000 |
| Dec 22, 2025 | 1,354.00 | 1,354.00 | 1,321.00 | 1,342.00 | 1,342.00 | -0.07% | 1,700 |
| Dec 19, 2025 | 1,337.00 | 1,366.00 | 1,337.00 | 1,343.00 | 1,343.00 | 0.52% | 3,200 |
| Dec 18, 2025 | 1,323.00 | 1,339.00 | 1,318.00 | 1,336.00 | 1,336.00 | 1.37% | 2,700 |
| Dec 17, 2025 | 1,342.00 | 1,342.00 | 1,285.00 | 1,318.00 | 1,318.00 | -1.93% | 8,000 |
| Dec 16, 2025 | 1,344.00 | 1,344.00 | 1,329.00 | 1,344.00 | 1,344.00 | -0.81% | 6,000 |
| Dec 15, 2025 | 1,387.00 | 1,387.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.31% | 5,500 |
| Dec 12, 2025 | 1,364.00 | 1,387.00 | 1,343.00 | 1,387.00 | 1,387.00 | 2.21% | 4,200 |
| Dec 11, 2025 | 1,381.00 | 1,381.00 | 1,343.00 | 1,357.00 | 1,357.00 | -2.65% | 4,700 |
| Dec 10, 2025 | 1,388.00 | 1,403.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.07% | 4,800 |
| Dec 9, 2025 | 1,403.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.57% | 7,300 |
| Dec 8, 2025 | 1,401.00 | 1,414.00 | 1,401.00 | 1,403.00 | 1,403.00 | 0.21% | 3,100 |
| Dec 5, 2025 | 1,438.00 | 1,438.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.57% | 7,300 |
| Dec 4, 2025 | 1,429.00 | 1,429.00 | 1,380.00 | 1,408.00 | 1,408.00 | -1.47% | 13,000 |
| Dec 3, 2025 | 1,524.00 | 1,582.00 | 1,398.00 | 1,429.00 | 1,429.00 | 8.50% | 122,600 |
| Dec 2, 2025 | 1,380.00 | 1,389.00 | 1,255.00 | 1,317.00 | 1,317.00 | -4.84% | 14,700 |
| Dec 1, 2025 | 1,431.00 | 1,432.00 | 1,384.00 | 1,384.00 | 1,384.00 | -3.22% | 3,900 |
| Nov 28, 2025 | 1,451.00 | 1,461.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 9,900 |
| Nov 27, 2025 | 1,425.00 | 1,458.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.97% | 4,800 |
| Nov 26, 2025 | 1,445.00 | 1,452.00 | 1,421.00 | 1,436.00 | 1,436.00 | 1.48% | 9,200 |
| Nov 25, 2025 | 1,412.00 | 1,428.00 | 1,399.00 | 1,415.00 | 1,415.00 | 0.28% | 6,500 |
| Nov 21, 2025 | 1,380.00 | 1,415.00 | 1,380.00 | 1,411.00 | 1,411.00 | 1.88% | 7,500 |
| Nov 20, 2025 | 1,376.00 | 1,411.00 | 1,376.00 | 1,385.00 | 1,385.00 | 1.69% | 11,600 |
| Nov 19, 2025 | 1,400.00 | 1,401.00 | 1,342.00 | 1,362.00 | 1,362.00 | -0.58% | 16,700 |
| Nov 18, 2025 | 1,436.00 | 1,436.00 | 1,335.00 | 1,370.00 | 1,370.00 | -3.86% | 26,000 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,322.00 | 1,425.00 | 1,425.00 | -0.90% | 41,300 |
| Nov 14, 2025 | 1,518.00 | 1,581.00 | 1,438.00 | 1,438.00 | 1,438.00 | -21.76% | 132,300 |
| Nov 13, 2025 | 1,841.00 | 1,884.00 | 1,820.00 | 1,838.00 | 1,838.00 | -0.76% | 19,900 |
| Nov 12, 2025 | 1,933.00 | 1,933.00 | 1,849.00 | 1,852.00 | 1,852.00 | -2.17% | 13,100 |
| Nov 11, 2025 | 1,885.00 | 1,914.00 | 1,834.00 | 1,893.00 | 1,893.00 | 1.56% | 7,100 |
| Nov 10, 2025 | 1,853.00 | 1,880.00 | 1,815.00 | 1,864.00 | 1,864.00 | 2.81% | 10,100 |