BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 849.00
-12.00 (-1.39%)
Jun 18, 2026, 3:30 PM JST
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 861.00 | 928.00 | 861.00 | 869.00 | - | 0.93% | 15,000 |
| 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 |
| 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 |