BlueMeme Group Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 515.00
+15.00 (3.00%)
Oct 19, 2026, 3:30 PM JST
BlueMeme Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |