BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 883.00
+13.00 (1.49%)
May 28, 2026, 3:30 PM JST
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 870.00 | 870.00 | 869.00 | 870.00 | - | - | 1,100 |
| 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 |
| May 19, 2026 | 920.00 | 935.00 | 881.00 | 898.00 | 898.00 | 4.42% | 15,600 |
| May 18, 2026 | 891.00 | 913.00 | 836.00 | 860.00 | 860.00 | -2.38% | 14,300 |
| May 15, 2026 | 901.00 | 936.00 | 866.00 | 881.00 | 881.00 | -2.11% | 26,400 |
| May 14, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -25.00% | 4,800 |
| May 13, 2026 | 1,172.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 2.39% | 3,600 |
| May 12, 2026 | 1,231.00 | 1,240.00 | 1,160.00 | 1,172.00 | 1,172.00 | -4.56% | 4,500 |
| May 11, 2026 | 1,291.00 | 1,291.00 | 1,206.00 | 1,228.00 | 1,228.00 | -2.85% | 7,300 |
| May 8, 2026 | 1,165.00 | 1,295.00 | 1,163.00 | 1,264.00 | 1,264.00 | 8.40% | 7,100 |
| May 7, 2026 | 1,180.00 | 1,207.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 2,800 |
| May 1, 2026 | 1,197.00 | 1,200.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.77% | 2,700 |
| Apr 30, 2026 | 1,165.00 | 1,199.00 | 1,165.00 | 1,168.00 | 1,168.00 | 0.52% | 1,900 |
| Apr 28, 2026 | 1,185.00 | 1,215.00 | 1,135.00 | 1,162.00 | 1,162.00 | -4.36% | 7,600 |
| Apr 27, 2026 | 1,292.00 | 1,292.00 | 1,185.00 | 1,215.00 | 1,215.00 | -1.38% | 8,700 |
| Apr 24, 2026 | 1,291.00 | 1,291.00 | 1,228.00 | 1,232.00 | 1,232.00 | -2.53% | 3,200 |
| Apr 23, 2026 | 1,279.00 | 1,304.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.02% | 4,800 |
| Apr 22, 2026 | 1,262.00 | 1,277.00 | 1,241.00 | 1,277.00 | 1,277.00 | 1.19% | 8,400 |
| Apr 21, 2026 | 1,220.00 | 1,262.00 | 1,198.00 | 1,262.00 | 1,262.00 | 3.70% | 4,600 |
| Apr 20, 2026 | 1,169.00 | 1,288.00 | 1,145.00 | 1,217.00 | 1,217.00 | 2.70% | 10,800 |
| Apr 17, 2026 | 1,193.00 | 1,199.00 | 1,170.00 | 1,185.00 | 1,185.00 | -1.33% | 2,300 |
| Apr 16, 2026 | 1,260.00 | 1,261.00 | 1,155.00 | 1,201.00 | 1,201.00 | -2.44% | 6,000 |
| Apr 15, 2026 | 1,191.00 | 1,244.00 | 1,170.00 | 1,231.00 | 1,231.00 | 8.84% | 8,200 |
| Apr 14, 2026 | 1,147.00 | 1,170.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.31% | 2,100 |
| Apr 13, 2026 | 1,149.00 | 1,171.00 | 1,139.00 | 1,146.00 | 1,146.00 | 2.41% | 2,400 |
| Apr 10, 2026 | 1,175.00 | 1,178.00 | 1,111.00 | 1,119.00 | 1,119.00 | -4.68% | 6,400 |
| Apr 9, 2026 | 1,148.00 | 1,210.00 | 1,135.00 | 1,174.00 | 1,174.00 | 1.38% | 4,300 |
| Apr 8, 2026 | 1,221.00 | 1,237.00 | 1,158.00 | 1,158.00 | 1,158.00 | -4.77% | 4,000 |
| Apr 7, 2026 | 1,270.00 | 1,270.00 | 1,210.00 | 1,216.00 | 1,216.00 | -4.48% | 5,900 |
| Apr 6, 2026 | 1,265.00 | 1,334.00 | 1,239.00 | 1,273.00 | 1,273.00 | 3.41% | 23,700 |
| Apr 3, 2026 | 1,094.00 | 1,231.00 | 1,094.00 | 1,231.00 | 1,231.00 | 12.52% | 18,900 |
| Apr 2, 2026 | 1,086.00 | 1,122.00 | 1,086.00 | 1,094.00 | 1,094.00 | -4.54% | 8,800 |
| Apr 1, 2026 | 1,132.00 | 1,190.00 | 1,116.00 | 1,146.00 | 1,146.00 | 1.42% | 6,000 |
| Mar 31, 2026 | 1,091.00 | 1,131.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.57% | 6,300 |
| Mar 30, 2026 | 1,067.00 | 1,130.00 | 1,061.00 | 1,091.00 | 1,091.00 | 2.25% | 2,500 |
| Mar 27, 2026 | 1,055.00 | 1,083.00 | 1,054.00 | 1,067.00 | 1,067.00 | 1.04% | 3,700 |
| Mar 26, 2026 | 1,088.00 | 1,088.00 | 1,050.00 | 1,056.00 | 1,056.00 | -2.94% | 3,100 |
| Mar 25, 2026 | 1,061.00 | 1,090.00 | 1,061.00 | 1,088.00 | 1,088.00 | 3.32% | 3,000 |
| Mar 24, 2026 | 1,054.00 | 1,061.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1.45% | 1,800 |
| Mar 23, 2026 | 1,039.00 | 1,049.00 | 1,015.00 | 1,038.00 | 1,038.00 | -1.24% | 11,700 |
| Mar 19, 2026 | 1,092.00 | 1,092.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.96% | 4,300 |
| Mar 18, 2026 | 1,051.00 | 1,081.00 | 1,042.00 | 1,072.00 | 1,072.00 | 2.00% | 3,500 |
| Mar 17, 2026 | 1,050.00 | 1,064.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.47% | 7,100 |
| Mar 16, 2026 | 1,066.00 | 1,089.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1.34% | 4,200 |
| Mar 13, 2026 | 1,041.00 | 1,070.00 | 1,041.00 | 1,042.00 | 1,042.00 | -0.57% | 3,700 |