Skip to main content
logo
SQUEEZE Inc. (TYO:558A)
Japan flag Japan · Delayed Price · Currency is JPY
4,350.00
-115.00 (-2.58%)
At close: Jul 24, 2026

SQUEEZE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20264,465.004,465.004,320.004,350.004,350.00-2.58%12,100
Jul 23, 20264,395.004,475.004,385.004,465.004,465.001.59%6,600
Jul 22, 20264,585.004,640.004,395.004,395.004,395.00-3.41%19,400
Jul 21, 20264,505.004,600.004,400.004,550.004,550.001.45%23,600
Jul 17, 20264,265.004,485.004,150.004,485.004,485.003.46%26,300
Jul 16, 20264,405.004,405.004,270.004,335.004,335.00-0.91%5,400
Jul 15, 20264,320.004,390.004,265.004,375.004,375.002.82%9,400
Jul 14, 20264,200.004,345.004,120.004,255.004,255.00-0.35%15,100
Jul 13, 20264,360.004,410.004,165.004,270.004,270.00-3.28%24,500
Jul 10, 20264,285.004,540.004,285.004,415.004,415.003.15%12,100
Jul 9, 20264,350.004,380.004,280.004,280.004,280.00-0.93%5,000
Jul 8, 20264,380.004,585.004,320.004,320.004,320.00-2.37%11,900
Jul 7, 20264,480.004,525.004,385.004,425.004,425.00-2.43%7,900
Jul 6, 20264,570.004,705.004,370.004,535.004,535.00-0.11%23,800
Jul 3, 20264,310.004,560.004,260.004,540.004,540.005.70%21,000
Jul 2, 20264,100.004,360.004,070.004,295.004,295.004.76%12,700
Jul 1, 20264,220.004,245.004,030.004,100.004,100.00-3.42%21,200
Jun 30, 20264,380.004,380.004,220.004,245.004,245.00-3.19%12,300
Jun 29, 20264,505.004,600.004,240.004,385.004,385.00-1.13%23,700
Jun 26, 20264,505.004,550.004,375.004,435.004,435.00-13,900
Jun 25, 20264,270.004,525.004,250.004,435.004,435.003.86%14,200
Jun 24, 20264,330.004,550.004,250.004,270.004,270.00-0.93%15,600
Jun 23, 20264,445.004,450.004,295.004,310.004,310.00-2.05%24,800
Jun 22, 20264,100.004,450.004,100.004,400.004,400.007.84%17,400
Jun 19, 20264,235.004,235.004,050.004,080.004,080.001.37%24,900
Jun 18, 20264,130.004,200.004,025.004,025.004,025.00-4.17%22,600
Jun 17, 20264,080.004,375.004,060.004,200.004,200.001.20%11,800
Jun 16, 20264,240.004,300.004,050.004,150.004,150.00-3.71%33,900
Jun 15, 20264,440.004,495.004,310.004,310.004,310.00-2.93%21,700
Jun 12, 20264,500.004,585.004,350.004,440.004,440.00-1.88%23,200
Jun 11, 20264,300.004,525.004,150.004,525.004,525.003.31%27,600
Jun 10, 20264,585.004,620.004,355.004,380.004,380.00-4.58%13,000
Jun 9, 20264,355.004,635.004,355.004,590.004,590.006.00%27,600
Jun 8, 20264,665.004,755.004,330.004,330.004,330.00-9.89%65,500
Jun 5, 20264,715.004,855.004,630.004,805.004,805.000.42%24,400
Jun 4, 20264,985.004,985.004,745.004,785.004,785.00-4.01%13,800
Jun 3, 20264,900.004,985.004,570.004,985.004,985.001.73%87,700
Jun 2, 20264,990.005,000.004,650.004,900.004,900.00-3.73%71,100
Jun 1, 20265,490.005,870.004,950.005,090.005,090.00-3.42%170,600
May 29, 20264,745.005,270.004,710.005,270.005,270.0010.02%105,900
May 28, 20264,940.004,940.004,640.004,790.004,790.00-0.21%52,700
May 27, 20264,725.004,840.004,555.004,800.004,800.002.13%74,200
May 26, 20264,460.004,770.004,280.004,700.004,700.006.70%59,900
May 25, 20264,385.004,595.004,230.004,405.004,405.001.50%60,400
May 22, 20263,965.004,340.003,950.004,340.004,340.007.56%54,200
May 21, 20264,055.004,120.003,930.004,035.004,035.00-1.94%50,100
May 20, 20263,855.004,340.003,850.004,115.004,115.008.72%90,400
May 19, 20263,850.003,930.003,700.003,785.003,785.00-1.69%36,000
May 18, 20263,805.003,865.003,530.003,850.003,850.001.18%70,400
May 15, 20263,965.003,965.003,650.003,805.003,805.00-4.04%70,200