BlueMeme Group Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 382.00
+6.00 (1.60%)
Nov 10, 2026, 10:57 AM JST
BlueMeme Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 383.00 | 386.00 | 377.00 | 382.00 | 382.00 | 1.60% | 2,900 |
| Nov 9, 2026 | 370.00 | 388.00 | 370.00 | 376.00 | 376.00 | 3.87% | 5,800 |
| Nov 6, 2026 | 410.00 | 410.00 | 362.00 | 362.00 | 362.00 | -11.27% | 13,800 |
| Nov 5, 2026 | 415.00 | 417.00 | 408.00 | 408.00 | 408.00 | -0.73% | 1,800 |
| Nov 4, 2026 | 439.00 | 439.00 | 410.00 | 411.00 | 411.00 | -6.38% | 5,000 |
| Nov 2, 2026 | 442.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.68% | 3,400 |
| Oct 30, 2026 | 450.00 | 455.00 | 440.00 | 442.00 | 442.00 | -1.78% | 6,200 |
| Oct 29, 2026 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.32% | 1,000 |
| Oct 28, 2026 | 471.00 | 471.00 | 442.00 | 456.00 | 456.00 | -1.51% | 7,800 |
| Oct 27, 2026 | 473.00 | 478.00 | 453.00 | 463.00 | 463.00 | -2.53% | 9,400 |
| Oct 26, 2026 | 481.00 | 483.00 | 470.00 | 475.00 | 475.00 | -0.21% | 2,500 |
| Oct 23, 2026 | 489.00 | 495.00 | 476.00 | 476.00 | 476.00 | -2.06% | 5,600 |
| Oct 22, 2026 | 497.00 | 498.00 | 485.00 | 486.00 | 486.00 | -0.61% | 6,500 |
| Oct 21, 2026 | 490.00 | 503.00 | 489.00 | 489.00 | 489.00 | -0.20% | 8,300 |
| Oct 20, 2026 | 515.00 | 515.00 | 488.00 | 490.00 | 490.00 | -4.85% | 8,700 |
| Oct 19, 2026 | 520.00 | 560.00 | 511.00 | 515.00 | 515.00 | 3.00% | 32,900 |
| Oct 16, 2026 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 5,000 |
| Oct 15, 2026 | 518.00 | 518.00 | 492.00 | 500.00 | 500.00 | -7.06% | 13,700 |
| Oct 14, 2026 | 518.00 | 596.00 | 514.00 | 538.00 | 538.00 | 3.86% | 101,800 |
| Oct 13, 2026 | 521.00 | 521.00 | 505.00 | 518.00 | 518.00 | -1.15% | 7,600 |
| Oct 9, 2026 | 522.00 | 525.00 | 515.00 | 524.00 | 524.00 | 1.55% | 6,600 |
| Oct 8, 2026 | 523.00 | 538.00 | 498.00 | 516.00 | 516.00 | -4.97% | 32,000 |
| Oct 7, 2026 | 571.00 | 571.00 | 528.00 | 543.00 | 543.00 | -5.73% | 17,800 |
| Oct 6, 2026 | 579.00 | 584.00 | 576.00 | 576.00 | 576.00 | -1.37% | 5,900 |
| Oct 5, 2026 | 597.00 | 603.00 | 577.00 | 584.00 | 584.00 | -2.50% | 13,900 |
| Oct 2, 2026 | 618.00 | 620.00 | 591.00 | 599.00 | 599.00 | -3.23% | 9,600 |
| Oct 1, 2026 | 627.00 | 632.00 | 617.00 | 619.00 | 619.00 | -2.83% | 14,100 |
| Sep 30, 2026 | 638.00 | 638.00 | 617.00 | 637.00 | 637.00 | 0.16% | 8,000 |
| Sep 29, 2026 | 637.00 | 644.00 | 627.00 | 636.00 | 636.00 | -0.16% | 2,500 |
| Sep 28, 2026 | 635.00 | 639.00 | 630.00 | 637.00 | 637.00 | 0.31% | 7,800 |
| Sep 25, 2026 | 656.00 | 656.00 | 631.00 | 635.00 | 635.00 | -2.46% | 9,300 |
| Sep 24, 2026 | 664.00 | 679.00 | 637.00 | 651.00 | 651.00 | -1.51% | 13,400 |
| Sep 18, 2026 | 656.00 | 665.00 | 656.00 | 661.00 | 661.00 | 0.76% | 2,900 |
| Sep 17, 2026 | 670.00 | 670.00 | 653.00 | 656.00 | 656.00 | -2.09% | 4,900 |
| Sep 16, 2026 | 671.00 | 671.00 | 662.00 | 670.00 | 670.00 | 1.36% | 3,300 |
| Sep 15, 2026 | 644.00 | 662.00 | 641.00 | 661.00 | 661.00 | 2.48% | 4,600 |
| Sep 14, 2026 | 641.00 | 645.00 | 640.00 | 645.00 | 645.00 | -0.46% | 3,000 |
| Sep 11, 2026 | 670.00 | 677.00 | 642.00 | 648.00 | 648.00 | -4.71% | 9,000 |
| Sep 10, 2026 | 695.00 | 695.00 | 658.00 | 680.00 | 680.00 | -2.16% | 15,700 |
| Sep 9, 2026 | 706.00 | 719.00 | 695.00 | 695.00 | 695.00 | -3.47% | 4,500 |
| Sep 8, 2026 | 714.00 | 720.00 | 702.00 | 720.00 | 720.00 | - | 2,900 |
| Sep 7, 2026 | 732.00 | 732.00 | 712.00 | 720.00 | 720.00 | - | 4,700 |
| 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 |