BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 720.00
+20.00 (2.86%)
Sep 4, 2026, 3:30 PM JST
BlueMeme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 704.00 | 732.00 | 704.00 | 720.00 | 720.00 | 2.86% | 11,900 |
| Sep 3, 2026 | 702.00 | 728.00 | 700.00 | 700.00 | 700.00 | 1.16% | 5,100 |
| Sep 2, 2026 | 747.00 | 747.00 | 680.00 | 692.00 | 692.00 | -5.72% | 12,000 |
| Sep 1, 2026 | 730.00 | 750.00 | 730.00 | 734.00 | 734.00 | 2.66% | 7,400 |
| Aug 31, 2026 | 740.00 | 740.00 | 708.00 | 715.00 | 715.00 | -2.85% | 10,400 |
| Aug 28, 2026 | 689.00 | 740.00 | 688.00 | 736.00 | 736.00 | 6.82% | 16,300 |
| Aug 27, 2026 | 673.00 | 689.00 | 671.00 | 689.00 | 689.00 | 3.92% | 14,300 |
| Aug 26, 2026 | 679.00 | 679.00 | 652.00 | 663.00 | 663.00 | -1.34% | 5,100 |
| Aug 25, 2026 | 681.00 | 681.00 | 672.00 | 672.00 | 672.00 | 0.15% | 900 |
| Aug 24, 2026 | 666.00 | 671.00 | 657.00 | 671.00 | 671.00 | -0.74% | 5,300 |
| Aug 21, 2026 | 676.00 | 686.00 | 675.00 | 676.00 | 676.00 | - | 2,400 |
| Aug 20, 2026 | 691.00 | 691.00 | 676.00 | 676.00 | 676.00 | 0.75% | 2,300 |
| Aug 19, 2026 | 678.00 | 685.00 | 671.00 | 671.00 | 671.00 | -1.03% | 900 |
| Aug 18, 2026 | 686.00 | 692.00 | 675.00 | 678.00 | 678.00 | -2.31% | 5,200 |
| Aug 17, 2026 | 662.00 | 695.00 | 662.00 | 694.00 | 694.00 | 4.83% | 16,300 |
| Aug 14, 2026 | 657.00 | 668.00 | 643.00 | 662.00 | 662.00 | 0.76% | 4,100 |
| Aug 13, 2026 | 651.00 | 657.00 | 642.00 | 657.00 | 657.00 | 0.92% | 7,300 |
| Aug 12, 2026 | 641.00 | 660.00 | 641.00 | 651.00 | 651.00 | 1.72% | 4,100 |
| Aug 10, 2026 | 638.00 | 653.00 | 638.00 | 640.00 | 640.00 | 0.79% | 2,100 |
| Aug 7, 2026 | 635.00 | 645.00 | 635.00 | 635.00 | 635.00 | -0.47% | 2,500 |
| Aug 6, 2026 | 631.00 | 641.00 | 631.00 | 638.00 | 638.00 | 1.11% | 2,700 |
| Aug 5, 2026 | 633.00 | 639.00 | 630.00 | 631.00 | 631.00 | 0.16% | 2,400 |
| Aug 4, 2026 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.32% | 11,600 |
| Aug 3, 2026 | 646.00 | 650.00 | 632.00 | 632.00 | 632.00 | -2.77% | 2,700 |
| Jul 31, 2026 | 656.00 | 668.00 | 650.00 | 650.00 | 650.00 | -2.11% | 2,200 |
| Jul 30, 2026 | 644.00 | 664.00 | 643.00 | 664.00 | 664.00 | 1.68% | 2,900 |
| Jul 29, 2026 | 674.00 | 674.00 | 640.00 | 653.00 | 653.00 | -1.95% | 7,400 |
| Jul 28, 2026 | 676.00 | 676.00 | 666.00 | 666.00 | 666.00 | -1.48% | 3,800 |
| Jul 27, 2026 | 686.00 | 686.00 | 666.00 | 676.00 | 676.00 | - | 4,000 |
| Jul 24, 2026 | 701.00 | 701.00 | 676.00 | 676.00 | 676.00 | -2.17% | 2,400 |
| Jul 23, 2026 | 700.00 | 700.00 | 684.00 | 691.00 | 691.00 | - | 3,100 |
| Jul 22, 2026 | 672.00 | 693.00 | 672.00 | 691.00 | 691.00 | 3.75% | 4,000 |
| Jul 21, 2026 | 680.00 | 682.00 | 662.00 | 666.00 | 666.00 | -1.04% | 4,500 |
| Jul 17, 2026 | 682.00 | 690.00 | 673.00 | 673.00 | 673.00 | 0.15% | 9,600 |
| Jul 16, 2026 | 694.00 | 696.00 | 660.00 | 672.00 | 672.00 | -3.17% | 22,900 |
| Jul 15, 2026 | 720.00 | 720.00 | 692.00 | 694.00 | 694.00 | -1.28% | 17,400 |
| Jul 14, 2026 | 713.00 | 730.00 | 703.00 | 703.00 | 703.00 | -5.38% | 8,300 |
| Jul 13, 2026 | 720.00 | 752.00 | 720.00 | 743.00 | 743.00 | 5.84% | 46,500 |
| Jul 10, 2026 | 700.00 | 736.00 | 700.00 | 702.00 | 702.00 | 0.43% | 15,700 |
| Jul 9, 2026 | 692.00 | 700.00 | 689.00 | 699.00 | 699.00 | 0.29% | 1,600 |
| Jul 8, 2026 | 708.00 | 708.00 | 688.00 | 697.00 | 697.00 | -5.04% | 7,800 |
| Jul 7, 2026 | 708.00 | 738.00 | 708.00 | 734.00 | 734.00 | 5.16% | 14,500 |
| Jul 6, 2026 | 674.00 | 700.00 | 665.00 | 698.00 | 698.00 | 3.87% | 17,200 |
| Jul 3, 2026 | 665.00 | 676.00 | 657.00 | 672.00 | 672.00 | 1.05% | 7,900 |
| Jul 2, 2026 | 694.00 | 694.00 | 658.00 | 665.00 | 665.00 | -4.32% | 14,600 |
| Jul 1, 2026 | 668.00 | 695.00 | 666.00 | 695.00 | 695.00 | 7.25% | 21,600 |
| Jun 30, 2026 | 638.00 | 648.00 | 627.00 | 648.00 | 648.00 | 1.57% | 24,400 |
| Jun 29, 2026 | 650.00 | 654.00 | 625.00 | 638.00 | 638.00 | -1.85% | 12,000 |
| Jun 26, 2026 | 630.00 | 659.00 | 622.00 | 650.00 | 650.00 | - | 16,100 |
| Jun 25, 2026 | 638.00 | 660.00 | 611.00 | 650.00 | 650.00 | 2.04% | 67,300 |