SQUEEZE Inc. (TYO:558A)
Japan · Delayed Price · Currency is JPY 4,760.00
-225.00 (-4.51%)
Last updated: Jun 4, 2026, 1:46 PM JST
SQUEEZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,985.00 | 4,985.00 | 4,745.00 | 4,785.00 | 4,785.00 | -4.01% | 13,800 |
| Jun 3, 2026 | 4,900.00 | 4,985.00 | 4,570.00 | 4,985.00 | 4,985.00 | 1.73% | 87,700 |
| Jun 2, 2026 | 4,990.00 | 5,000.00 | 4,650.00 | 4,900.00 | 4,900.00 | -3.73% | 71,100 |
| Jun 1, 2026 | 5,490.00 | 5,870.00 | 4,950.00 | 5,090.00 | 5,090.00 | -3.42% | 170,600 |
| May 29, 2026 | 4,745.00 | 5,270.00 | 4,710.00 | 5,270.00 | 5,270.00 | 10.02% | 105,900 |
| May 28, 2026 | 4,940.00 | 4,940.00 | 4,640.00 | 4,790.00 | 4,790.00 | -0.21% | 52,700 |
| May 27, 2026 | 4,725.00 | 4,840.00 | 4,555.00 | 4,800.00 | 4,800.00 | 2.13% | 74,200 |
| May 26, 2026 | 4,460.00 | 4,770.00 | 4,280.00 | 4,700.00 | 4,700.00 | 6.70% | 59,900 |
| May 25, 2026 | 4,385.00 | 4,595.00 | 4,230.00 | 4,405.00 | 4,405.00 | 1.50% | 60,400 |
| May 22, 2026 | 3,965.00 | 4,340.00 | 3,950.00 | 4,340.00 | 4,340.00 | 7.56% | 54,200 |
| May 21, 2026 | 4,055.00 | 4,120.00 | 3,930.00 | 4,035.00 | 4,035.00 | -1.94% | 50,100 |
| May 20, 2026 | 3,855.00 | 4,340.00 | 3,850.00 | 4,115.00 | 4,115.00 | 8.72% | 90,400 |
| May 19, 2026 | 3,850.00 | 3,930.00 | 3,700.00 | 3,785.00 | 3,785.00 | -1.69% | 36,000 |
| May 18, 2026 | 3,805.00 | 3,865.00 | 3,530.00 | 3,850.00 | 3,850.00 | 1.18% | 70,400 |
| May 15, 2026 | 3,965.00 | 3,965.00 | 3,650.00 | 3,805.00 | 3,805.00 | -4.04% | 70,200 |
| May 14, 2026 | 4,125.00 | 4,340.00 | 3,860.00 | 3,965.00 | 3,965.00 | 2.45% | 102,400 |
| May 13, 2026 | 3,800.00 | 4,090.00 | 3,735.00 | 3,870.00 | 3,870.00 | 1.71% | 108,900 |
| May 12, 2026 | 3,855.00 | 4,020.00 | 3,615.00 | 3,805.00 | 3,805.00 | -1.30% | 120,600 |
| May 11, 2026 | 3,360.00 | 3,885.00 | 3,360.00 | 3,855.00 | 3,855.00 | 15.42% | 89,100 |
| May 8, 2026 | 3,265.00 | 3,380.00 | 3,230.00 | 3,340.00 | 3,340.00 | 2.30% | 27,100 |
| May 7, 2026 | 3,290.00 | 3,325.00 | 3,250.00 | 3,265.00 | 3,265.00 | -0.76% | 27,500 |
| May 1, 2026 | 3,265.00 | 3,375.00 | 3,215.00 | 3,290.00 | 3,290.00 | -1.35% | 41,500 |
| Apr 30, 2026 | 3,185.00 | 3,380.00 | 3,165.00 | 3,335.00 | 3,335.00 | 3.09% | 53,000 |
| Apr 28, 2026 | 3,250.00 | 3,345.00 | 3,115.00 | 3,235.00 | 3,235.00 | 0.15% | 70,900 |
| Apr 27, 2026 | 3,250.00 | 3,280.00 | 3,075.00 | 3,230.00 | 3,230.00 | -0.46% | 120,800 |
| Apr 24, 2026 | 3,360.00 | 3,585.00 | 3,165.00 | 3,245.00 | 3,245.00 | -3.42% | 351,800 |
| Apr 23, 2026 | 3,205.00 | 3,720.00 | 2,951.00 | 3,360.00 | 3,360.00 | 5.16% | 697,700 |