BlueMeme Inc. (TYO:4069)
Japan · Delayed Price · Currency is JPY 1,264.00
+98.00 (8.40%)
May 8, 2026, 3:30 PM JST
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,051.00 | 1,059.00 | 1,034.00 | 1,048.00 | 1,048.00 | -1.13% | 4,600 |
| Mar 11, 2026 | 1,084.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | -2.57% | 6,500 |
| Mar 10, 2026 | 1,107.00 | 1,130.00 | 1,036.00 | 1,088.00 | 1,088.00 | 1.02% | 9,200 |
| Mar 9, 2026 | 1,055.00 | 1,119.00 | 1,027.00 | 1,077.00 | 1,077.00 | -2.36% | 20,800 |
| Mar 6, 2026 | 1,004.00 | 1,111.00 | 1,004.00 | 1,103.00 | 1,103.00 | 8.14% | 21,400 |
| Mar 5, 2026 | 1,019.00 | 1,021.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.10% | 28,600 |
| Mar 4, 2026 | 1,012.00 | 1,056.00 | 1,000.00 | 1,019.00 | 1,019.00 | 0.59% | 12,600 |
| Mar 3, 2026 | 1,040.00 | 1,047.00 | 1,012.00 | 1,013.00 | 1,013.00 | -3.06% | 4,600 |
| Mar 2, 2026 | 1,050.00 | 1,055.00 | 1,001.00 | 1,045.00 | 1,045.00 | -1.04% | 9,700 |
| Feb 27, 2026 | 1,070.00 | 1,082.00 | 1,045.00 | 1,056.00 | 1,056.00 | -1.31% | 8,900 |
| Feb 26, 2026 | 1,030.00 | 1,087.00 | 1,020.00 | 1,070.00 | 1,070.00 | 5.94% | 16,300 |
| Feb 25, 2026 | 975.00 | 1,014.00 | 975.00 | 1,010.00 | 1,010.00 | 4.66% | 10,200 |
| Feb 24, 2026 | 982.00 | 982.00 | 923.00 | 965.00 | 965.00 | -1.83% | 21,700 |
| Feb 20, 2026 | 992.00 | 1,011.00 | 963.00 | 983.00 | 983.00 | -0.81% | 13,800 |