SQUEEZE Inc. (TYO:558A)
Japan · Delayed Price · Currency is JPY 5,730.00
-30.00 (-0.52%)
Oct 26, 2026, 10:24 AM JST
SQUEEZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5,770.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | -0.52% | 2,700 |
| Oct 23, 2026 | 5,490.00 | 5,880.00 | 5,230.00 | 5,760.00 | 5,760.00 | 3.04% | 30,100 |
| Oct 22, 2026 | 5,660.00 | 5,770.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.24% | 11,700 |
| Oct 21, 2026 | 5,630.00 | 5,790.00 | 5,620.00 | 5,660.00 | 5,660.00 | 1.07% | 9,600 |
| Oct 20, 2026 | 5,770.00 | 5,820.00 | 5,550.00 | 5,600.00 | 5,600.00 | -3.78% | 14,400 |
| Oct 19, 2026 | 5,740.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | -0.17% | 8,800 |
| Oct 16, 2026 | 5,640.00 | 5,910.00 | 5,600.00 | 5,830.00 | 5,830.00 | 2.28% | 21,600 |
| Oct 15, 2026 | 5,860.00 | 5,860.00 | 5,590.00 | 5,700.00 | 5,700.00 | -4.36% | 21,600 |
| Oct 14, 2026 | 5,990.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.65% | 10,400 |
| Oct 13, 2026 | 6,060.00 | 6,060.00 | 5,930.00 | 6,060.00 | 6,060.00 | - | 11,700 |
| Oct 9, 2026 | 6,020.00 | 6,080.00 | 5,950.00 | 6,060.00 | 6,060.00 | -0.49% | 6,700 |
| Oct 8, 2026 | 5,880.00 | 6,130.00 | 5,750.00 | 6,090.00 | 6,090.00 | 2.53% | 19,900 |
| Oct 7, 2026 | 5,980.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.49% | 11,400 |
| Oct 6, 2026 | 6,130.00 | 6,230.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.74% | 15,000 |
| Oct 5, 2026 | 6,130.00 | 6,250.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.98% | 9,800 |
| Oct 2, 2026 | 6,280.00 | 6,450.00 | 6,030.00 | 6,140.00 | 6,140.00 | -0.65% | 24,500 |
| Oct 1, 2026 | 6,410.00 | 6,410.00 | 6,100.00 | 6,180.00 | 6,180.00 | -3.59% | 16,100 |
| Sep 30, 2026 | 6,600.00 | 6,600.00 | 6,330.00 | 6,410.00 | 6,410.00 | -1.54% | 18,600 |
| Sep 29, 2026 | 6,600.00 | 6,710.00 | 6,340.00 | 6,510.00 | 6,510.00 | 0.15% | 28,900 |
| Sep 28, 2026 | 6,150.00 | 6,520.00 | 5,980.00 | 6,500.00 | 6,500.00 | 5.69% | 35,100 |
| Sep 25, 2026 | 6,280.00 | 6,280.00 | 6,010.00 | 6,150.00 | 6,150.00 | -0.81% | 15,800 |
| Sep 24, 2026 | 5,980.00 | 6,340.00 | 5,960.00 | 6,200.00 | 6,200.00 | 7.27% | 40,900 |
| Sep 18, 2026 | 5,580.00 | 5,880.00 | 5,540.00 | 5,780.00 | 5,780.00 | 5.09% | 21,100 |
| Sep 17, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.54% | 11,100 |
| Sep 16, 2026 | 5,700.00 | 5,860.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.83% | 18,400 |
| Sep 15, 2026 | 5,890.00 | 5,890.00 | 5,640.00 | 5,750.00 | 5,750.00 | -2.21% | 11,500 |
| Sep 14, 2026 | 5,570.00 | 5,910.00 | 5,560.00 | 5,880.00 | 5,880.00 | 3.70% | 13,200 |
| Sep 11, 2026 | 5,660.00 | 5,750.00 | 5,550.00 | 5,670.00 | 5,670.00 | -1.56% | 9,000 |
| Sep 10, 2026 | 5,680.00 | 5,760.00 | 5,530.00 | 5,760.00 | 5,760.00 | -0.35% | 6,700 |
| Sep 9, 2026 | 5,640.00 | 5,820.00 | 5,590.00 | 5,780.00 | 5,780.00 | 3.03% | 16,200 |
| Sep 8, 2026 | 5,750.00 | 5,780.00 | 5,500.00 | 5,610.00 | 5,610.00 | -3.44% | 20,600 |
| Sep 7, 2026 | 5,980.00 | 5,980.00 | 5,610.00 | 5,810.00 | 5,810.00 | -1.19% | 27,800 |
| Sep 4, 2026 | 5,460.00 | 6,120.00 | 5,400.00 | 5,880.00 | 5,880.00 | 9.09% | 59,400 |
| Sep 3, 2026 | 5,590.00 | 5,730.00 | 5,350.00 | 5,390.00 | 5,390.00 | -3.92% | 40,200 |
| Sep 2, 2026 | 6,180.00 | 6,180.00 | 5,610.00 | 5,610.00 | 5,610.00 | -11.65% | 64,200 |
| Sep 1, 2026 | 6,250.00 | 6,400.00 | 6,100.00 | 6,350.00 | 6,350.00 | 0.79% | 48,700 |
| Aug 31, 2026 | 5,910.00 | 6,320.00 | 5,830.00 | 6,300.00 | 6,300.00 | 5.88% | 53,500 |
| Aug 28, 2026 | 6,060.00 | 6,170.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.17% | 39,000 |
| Aug 27, 2026 | 5,540.00 | 6,000.00 | 5,540.00 | 5,960.00 | 5,960.00 | 7.97% | 39,600 |
| Aug 26, 2026 | 5,570.00 | 5,660.00 | 5,520.00 | 5,520.00 | 5,520.00 | -2.82% | 13,400 |
| Aug 25, 2026 | 5,630.00 | 5,680.00 | 5,490.00 | 5,680.00 | 5,680.00 | 0.89% | 8,700 |
| 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 |