BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 664.00
+11.00 (1.68%)
Jul 30, 2026, 3:30 PM JST
BlueMeme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 774.00 | 783.00 | 637.00 | 637.00 | 637.00 | -19.06% | 161,300 |
| Jun 23, 2026 | 843.00 | 843.00 | 766.00 | 787.00 | 787.00 | -8.28% | 56,500 |
| Jun 22, 2026 | 860.00 | 900.00 | 845.00 | 858.00 | 858.00 | -0.46% | 17,900 |
| Jun 19, 2026 | 845.00 | 876.00 | 761.00 | 862.00 | 862.00 | 1.53% | 30,900 |
| Jun 18, 2026 | 861.00 | 928.00 | 841.00 | 849.00 | 849.00 | -1.39% | 36,000 |
| Jun 17, 2026 | 880.00 | 900.00 | 860.00 | 861.00 | 861.00 | -2.16% | 11,500 |
| Jun 16, 2026 | 893.00 | 898.00 | 854.00 | 880.00 | 880.00 | -1.68% | 26,600 |
| Jun 15, 2026 | 906.00 | 921.00 | 889.00 | 895.00 | 895.00 | -1.21% | 5,000 |
| Jun 12, 2026 | 963.00 | 963.00 | 906.00 | 906.00 | 906.00 | -5.92% | 4,000 |
| Jun 11, 2026 | 881.00 | 981.00 | 881.00 | 963.00 | 963.00 | 7.48% | 12,100 |
| Jun 10, 2026 | 927.00 | 931.00 | 876.00 | 896.00 | 896.00 | -3.34% | 11,700 |
| Jun 9, 2026 | 969.00 | 978.00 | 920.00 | 927.00 | 927.00 | -2.83% | 9,800 |
| Jun 8, 2026 | 983.00 | 988.00 | 943.00 | 954.00 | 954.00 | -6.84% | 16,900 |
| Jun 5, 2026 | 1,058.00 | 1,088.00 | 975.00 | 1,024.00 | 1,024.00 | -0.39% | 35,700 |
| Jun 4, 2026 | 994.00 | 1,098.00 | 935.00 | 1,028.00 | 1,028.00 | 4.58% | 52,500 |
| Jun 3, 2026 | 1,029.00 | 1,029.00 | 942.00 | 983.00 | 983.00 | -6.29% | 36,200 |
| Jun 2, 2026 | 1,010.00 | 1,049.00 | 943.00 | 1,049.00 | 1,049.00 | -1.96% | 44,300 |
| Jun 1, 2026 | 1,153.00 | 1,275.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3.58% | 187,600 |
| May 29, 2026 | 922.00 | 1,033.00 | 922.00 | 1,033.00 | 1,033.00 | 16.99% | 33,100 |
| May 28, 2026 | 870.00 | 883.00 | 869.00 | 883.00 | 883.00 | 1.49% | 2,500 |
| May 27, 2026 | 881.00 | 915.00 | 870.00 | 870.00 | 870.00 | -2.90% | 13,400 |
| May 26, 2026 | 908.00 | 908.00 | 872.00 | 896.00 | 896.00 | -1.32% | 5,500 |
| May 25, 2026 | 960.00 | 977.00 | 904.00 | 908.00 | 908.00 | -4.82% | 14,900 |
| May 22, 2026 | 887.00 | 965.00 | 887.00 | 954.00 | 954.00 | 6.71% | 11,000 |
| May 21, 2026 | 880.00 | 918.00 | 862.00 | 894.00 | 894.00 | 2.52% | 10,900 |
| May 20, 2026 | 898.00 | 899.00 | 872.00 | 872.00 | 872.00 | -2.90% | 6,800 |