BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 1,103.00
+83.00 (8.14%)
At close: Mar 6, 2026
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,004.00 | 1,111.00 | 1,004.00 | 1,103.00 | 1,103.00 | 8.14% | 21,400 |
| Mar 5, 2026 | 1,019.00 | 1,021.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.10% | 28,600 |
| Mar 4, 2026 | 1,012.00 | 1,056.00 | 1,000.00 | 1,019.00 | 1,019.00 | 0.59% | 12,600 |
| Mar 3, 2026 | 1,040.00 | 1,047.00 | 1,012.00 | 1,013.00 | 1,013.00 | -3.06% | 4,600 |
| Mar 2, 2026 | 1,050.00 | 1,055.00 | 1,001.00 | 1,045.00 | 1,045.00 | -1.04% | 9,700 |
| Feb 27, 2026 | 1,070.00 | 1,082.00 | 1,045.00 | 1,056.00 | 1,056.00 | -1.31% | 8,900 |
| Feb 26, 2026 | 1,030.00 | 1,087.00 | 1,020.00 | 1,070.00 | 1,070.00 | 5.94% | 16,300 |
| Feb 25, 2026 | 975.00 | 1,014.00 | 975.00 | 1,010.00 | 1,010.00 | 4.66% | 10,200 |
| Feb 24, 2026 | 982.00 | 982.00 | 923.00 | 965.00 | 965.00 | -1.83% | 21,700 |
| Feb 20, 2026 | 992.00 | 1,011.00 | 963.00 | 983.00 | 983.00 | -0.81% | 13,800 |
| Feb 19, 2026 | 984.00 | 1,074.00 | 975.00 | 991.00 | 991.00 | 1.85% | 36,600 |
| Feb 18, 2026 | 945.00 | 1,006.00 | 928.00 | 973.00 | 973.00 | -4.61% | 66,200 |
| Feb 17, 2026 | 1,029.00 | 1,060.00 | 992.00 | 1,020.00 | 1,020.00 | -0.97% | 33,000 |
| Feb 16, 2026 | 1,090.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | -22.56% | 101,100 |
| Feb 13, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 1,400 |
| Feb 12, 2026 | 1,348.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | -0.59% | 3,200 |
| Feb 10, 2026 | 1,316.00 | 1,355.00 | 1,316.00 | 1,348.00 | 1,348.00 | 2.43% | 2,900 |
| Feb 9, 2026 | 1,329.00 | 1,355.00 | 1,311.00 | 1,316.00 | 1,316.00 | -3.16% | 5,300 |
| Feb 6, 2026 | 1,350.00 | 1,359.00 | 1,322.00 | 1,359.00 | 1,359.00 | 0.67% | 3,300 |
| Feb 5, 2026 | 1,352.00 | 1,371.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.17% | 3,700 |
| Feb 4, 2026 | 1,404.00 | 1,404.00 | 1,355.00 | 1,366.00 | 1,366.00 | -3.39% | 7,500 |
| Feb 3, 2026 | 1,401.00 | 1,429.00 | 1,401.00 | 1,414.00 | 1,414.00 | 0.93% | 2,800 |
| Feb 2, 2026 | 1,433.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.23% | 3,400 |
| Jan 30, 2026 | 1,426.00 | 1,453.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.92% | 1,000 |
| Jan 29, 2026 | 1,422.00 | 1,425.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.14% | 2,100 |
| Jan 28, 2026 | 1,455.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.47% | 4,700 |
| Jan 27, 2026 | 1,431.00 | 1,459.00 | 1,427.00 | 1,458.00 | 1,458.00 | -0.21% | 3,000 |
| Jan 26, 2026 | 1,442.00 | 1,466.00 | 1,432.00 | 1,461.00 | 1,461.00 | 1.32% | 4,400 |
| 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 |