SQUEEZE Inc. (TYO:558A)
Japan · Delayed Price · Currency is JPY 5,630.00
+60.00 (1.08%)
Aug 24, 2026, 3:30 PM JST
SQUEEZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,530.00 | 5,780.00 | 5,510.00 | 5,630.00 | 5,630.00 | 1.08% | 19,600 |
| Aug 21, 2026 | 5,650.00 | 6,080.00 | 5,330.00 | 5,570.00 | 5,570.00 | -3.13% | 88,700 |
| Aug 20, 2026 | 5,460.00 | 5,750.00 | 5,320.00 | 5,750.00 | 5,750.00 | 4.36% | 24,400 |
| Aug 19, 2026 | 5,290.00 | 5,570.00 | 5,260.00 | 5,510.00 | 5,510.00 | 3.57% | 38,900 |
| Aug 18, 2026 | 5,400.00 | 5,450.00 | 5,210.00 | 5,320.00 | 5,320.00 | -1.12% | 28,200 |
| Aug 17, 2026 | 5,120.00 | 5,510.00 | 5,090.00 | 5,380.00 | 5,380.00 | 6.75% | 58,800 |
| Aug 14, 2026 | 4,600.00 | 5,200.00 | 4,600.00 | 5,040.00 | 5,040.00 | 10.16% | 80,400 |
| Aug 13, 2026 | 4,660.00 | 4,760.00 | 4,400.00 | 4,575.00 | 4,575.00 | -1.82% | 25,900 |
| Aug 12, 2026 | 4,700.00 | 4,770.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.65% | 4,500 |
| Aug 10, 2026 | 4,580.00 | 4,645.00 | 4,480.00 | 4,630.00 | 4,630.00 | 2.66% | 13,900 |
| Aug 7, 2026 | 4,510.00 | 4,590.00 | 4,415.00 | 4,510.00 | 4,510.00 | - | 11,900 |
| Aug 6, 2026 | 4,730.00 | 4,800.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.65% | 15,700 |
| Aug 5, 2026 | 4,600.00 | 4,915.00 | 4,585.00 | 4,730.00 | 4,730.00 | 3.16% | 18,500 |
| Aug 4, 2026 | 4,465.00 | 4,585.00 | 4,430.00 | 4,585.00 | 4,585.00 | 3.97% | 12,100 |
| Aug 3, 2026 | 4,395.00 | 4,440.00 | 4,235.00 | 4,410.00 | 4,410.00 | 0.23% | 13,500 |
| Jul 31, 2026 | 4,360.00 | 4,480.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.38% | 10,700 |
| Jul 30, 2026 | 4,415.00 | 4,445.00 | 4,315.00 | 4,340.00 | 4,340.00 | -1.03% | 11,800 |
| Jul 29, 2026 | 4,500.00 | 4,500.00 | 4,325.00 | 4,385.00 | 4,385.00 | -2.56% | 11,700 |
| Jul 28, 2026 | 4,600.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | -2.49% | 8,800 |
| Jul 27, 2026 | 4,490.00 | 4,630.00 | 4,365.00 | 4,615.00 | 4,615.00 | 6.09% | 21,700 |
| Jul 24, 2026 | 4,465.00 | 4,465.00 | 4,320.00 | 4,350.00 | 4,350.00 | -2.58% | 12,100 |
| Jul 23, 2026 | 4,395.00 | 4,475.00 | 4,385.00 | 4,465.00 | 4,465.00 | 1.59% | 6,600 |
| Jul 22, 2026 | 4,585.00 | 4,640.00 | 4,395.00 | 4,395.00 | 4,395.00 | -3.41% | 19,400 |
| Jul 21, 2026 | 4,505.00 | 4,600.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1.45% | 23,600 |
| Jul 17, 2026 | 4,265.00 | 4,485.00 | 4,150.00 | 4,485.00 | 4,485.00 | 3.46% | 26,300 |
| Jul 16, 2026 | 4,405.00 | 4,405.00 | 4,270.00 | 4,335.00 | 4,335.00 | -0.91% | 5,400 |
| Jul 15, 2026 | 4,320.00 | 4,390.00 | 4,265.00 | 4,375.00 | 4,375.00 | 2.82% | 9,400 |
| Jul 14, 2026 | 4,200.00 | 4,345.00 | 4,120.00 | 4,255.00 | 4,255.00 | -0.35% | 15,100 |
| Jul 13, 2026 | 4,360.00 | 4,410.00 | 4,165.00 | 4,270.00 | 4,270.00 | -3.28% | 24,500 |
| Jul 10, 2026 | 4,285.00 | 4,540.00 | 4,285.00 | 4,415.00 | 4,415.00 | 3.15% | 12,100 |
| Jul 9, 2026 | 4,350.00 | 4,380.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.93% | 5,000 |
| Jul 8, 2026 | 4,380.00 | 4,585.00 | 4,320.00 | 4,320.00 | 4,320.00 | -2.37% | 11,900 |
| Jul 7, 2026 | 4,480.00 | 4,525.00 | 4,385.00 | 4,425.00 | 4,425.00 | -2.43% | 7,900 |
| Jul 6, 2026 | 4,570.00 | 4,705.00 | 4,370.00 | 4,535.00 | 4,535.00 | -0.11% | 23,800 |
| Jul 3, 2026 | 4,310.00 | 4,560.00 | 4,260.00 | 4,540.00 | 4,540.00 | 5.70% | 21,000 |
| Jul 2, 2026 | 4,100.00 | 4,360.00 | 4,070.00 | 4,295.00 | 4,295.00 | 4.76% | 12,700 |
| Jul 1, 2026 | 4,220.00 | 4,245.00 | 4,030.00 | 4,100.00 | 4,100.00 | -3.42% | 21,200 |
| Jun 30, 2026 | 4,380.00 | 4,380.00 | 4,220.00 | 4,245.00 | 4,245.00 | -3.19% | 12,300 |
| Jun 29, 2026 | 4,505.00 | 4,600.00 | 4,240.00 | 4,385.00 | 4,385.00 | -1.13% | 23,700 |
| Jun 26, 2026 | 4,505.00 | 4,550.00 | 4,375.00 | 4,435.00 | 4,435.00 | - | 13,900 |
| Jun 25, 2026 | 4,270.00 | 4,525.00 | 4,250.00 | 4,435.00 | 4,435.00 | 3.86% | 14,200 |
| Jun 24, 2026 | 4,330.00 | 4,550.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.93% | 15,600 |
| Jun 23, 2026 | 4,445.00 | 4,450.00 | 4,295.00 | 4,310.00 | 4,310.00 | -2.05% | 24,800 |
| Jun 22, 2026 | 4,100.00 | 4,450.00 | 4,100.00 | 4,400.00 | 4,400.00 | 7.84% | 17,400 |
| Jun 19, 2026 | 4,235.00 | 4,235.00 | 4,050.00 | 4,080.00 | 4,080.00 | 1.37% | 24,900 |
| Jun 18, 2026 | 4,130.00 | 4,200.00 | 4,025.00 | 4,025.00 | 4,025.00 | -4.17% | 22,600 |
| Jun 17, 2026 | 4,080.00 | 4,375.00 | 4,060.00 | 4,200.00 | 4,200.00 | 1.20% | 11,800 |
| Jun 16, 2026 | 4,240.00 | 4,300.00 | 4,050.00 | 4,150.00 | 4,150.00 | -3.71% | 33,900 |
| Jun 15, 2026 | 4,440.00 | 4,495.00 | 4,310.00 | 4,310.00 | 4,310.00 | -2.93% | 21,700 |
| Jun 12, 2026 | 4,500.00 | 4,585.00 | 4,350.00 | 4,440.00 | 4,440.00 | -1.88% | 23,200 |