MEEQ Inc. (TYO:332A)
Japan
· Delayed Price · Currency is JPY 1,475.00
-35.00 (-2.32%)
Apr 28, 2026, 3:30 PM JST
MEEQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,480.00 | 1,510.00 | 1,447.00 | 1,475.00 | 1,475.00 | -2.32% | 207,300 |
| Apr 27, 2026 | 1,505.00 | 1,569.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.82% | 227,300 |
| Apr 24, 2026 | 1,475.00 | 1,515.00 | 1,432.00 | 1,483.00 | 1,483.00 | -1.40% | 142,000 |
| Apr 23, 2026 | 1,600.00 | 1,605.00 | 1,451.00 | 1,504.00 | 1,504.00 | -7.50% | 373,900 |
| Apr 22, 2026 | 1,592.00 | 1,649.00 | 1,560.00 | 1,626.00 | 1,626.00 | 2.59% | 193,000 |
| Apr 21, 2026 | 1,662.00 | 1,679.00 | 1,570.00 | 1,585.00 | 1,585.00 | -2.52% | 384,300 |
| Apr 20, 2026 | 1,594.00 | 1,649.00 | 1,545.00 | 1,626.00 | 1,626.00 | 7.40% | 488,700 |
| Apr 17, 2026 | 1,480.00 | 1,535.00 | 1,451.00 | 1,514.00 | 1,514.00 | 3.98% | 367,600 |
| Apr 16, 2026 | 1,403.00 | 1,456.00 | 1,388.00 | 1,456.00 | 1,456.00 | 7.30% | 281,700 |
| Apr 15, 2026 | 1,330.00 | 1,405.00 | 1,310.00 | 1,357.00 | 1,357.00 | 5.03% | 241,300 |
| Apr 14, 2026 | 1,283.00 | 1,310.00 | 1,283.00 | 1,292.00 | 1,292.00 | 0.62% | 74,000 |
| Apr 13, 2026 | 1,285.00 | 1,300.00 | 1,261.00 | 1,284.00 | 1,284.00 | -1.76% | 92,800 |
| Apr 10, 2026 | 1,300.00 | 1,319.00 | 1,291.00 | 1,307.00 | 1,307.00 | 0.69% | 136,100 |
| Apr 9, 2026 | 1,300.00 | 1,313.00 | 1,260.00 | 1,298.00 | 1,298.00 | 1.33% | 168,700 |
| Apr 8, 2026 | 1,257.00 | 1,281.00 | 1,230.00 | 1,281.00 | 1,281.00 | 5.52% | 145,000 |
| Apr 7, 2026 | 1,222.00 | 1,258.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 151,700 |
| Apr 6, 2026 | 1,200.00 | 1,221.00 | 1,188.00 | 1,209.00 | 1,209.00 | 4.04% | 158,800 |
| Apr 3, 2026 | 1,149.00 | 1,187.00 | 1,135.00 | 1,162.00 | 1,162.00 | 3.84% | 111,200 |
| Apr 2, 2026 | 1,129.00 | 1,156.00 | 1,105.00 | 1,119.00 | 1,119.00 | -0.27% | 99,900 |
| Apr 1, 2026 | 1,105.00 | 1,128.00 | 1,091.00 | 1,122.00 | 1,122.00 | 3.99% | 90,100 |
| Mar 31, 2026 | 1,077.00 | 1,109.00 | 1,060.00 | 1,079.00 | 1,079.00 | -0.92% | 98,500 |
| Mar 30, 2026 | 1,046.00 | 1,103.00 | 1,030.00 | 1,089.00 | 1,089.00 | -1.54% | 117,800 |
| Mar 27, 2026 | 1,055.00 | 1,114.00 | 1,055.00 | 1,106.00 | 1,106.00 | 3.85% | 76,400 |
| Mar 26, 2026 | 1,110.00 | 1,110.00 | 1,059.00 | 1,065.00 | 1,065.00 | -4.91% | 107,700 |
| Mar 25, 2026 | 1,112.00 | 1,133.00 | 1,091.00 | 1,120.00 | 1,120.00 | 3.51% | 77,700 |
| Mar 24, 2026 | 1,098.00 | 1,110.00 | 1,057.00 | 1,082.00 | 1,082.00 | 1.12% | 170,000 |
| Mar 23, 2026 | 1,042.00 | 1,100.00 | 1,039.00 | 1,070.00 | 1,070.00 | 0.28% | 155,100 |
| Mar 19, 2026 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | 1,067.00 | -3.53% | 115,300 |
| Mar 18, 2026 | 1,051.00 | 1,106.00 | 1,044.00 | 1,106.00 | 1,106.00 | 5.33% | 101,600 |
| Mar 17, 2026 | 1,066.00 | 1,068.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.38% | 81,200 |
| Mar 16, 2026 | 1,030.00 | 1,073.00 | 1,027.00 | 1,054.00 | 1,054.00 | 1.64% | 79,800 |
| Mar 13, 2026 | 1,051.00 | 1,065.00 | 1,035.00 | 1,037.00 | 1,037.00 | -3.26% | 94,400 |
| Mar 12, 2026 | 1,098.00 | 1,098.00 | 1,054.00 | 1,072.00 | 1,072.00 | -3.42% | 119,300 |
| Mar 11, 2026 | 1,126.00 | 1,130.00 | 1,101.00 | 1,110.00 | 1,110.00 | -0.80% | 122,800 |
| Mar 10, 2026 | 1,110.00 | 1,120.00 | 1,078.00 | 1,119.00 | 1,119.00 | 2.75% | 112,200 |
| Mar 9, 2026 | 1,087.00 | 1,102.00 | 1,061.00 | 1,089.00 | 1,089.00 | -5.06% | 174,800 |
| Mar 6, 2026 | 1,099.00 | 1,158.00 | 1,098.00 | 1,147.00 | 1,147.00 | 4.37% | 110,800 |
| Mar 5, 2026 | 1,128.00 | 1,133.00 | 1,088.00 | 1,099.00 | 1,099.00 | 1.20% | 209,600 |
| Mar 4, 2026 | 1,120.00 | 1,132.00 | 1,070.00 | 1,086.00 | 1,086.00 | -5.97% | 270,100 |
| Mar 3, 2026 | 1,175.00 | 1,205.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.11% | 201,100 |
| Mar 2, 2026 | 1,170.00 | 1,187.00 | 1,150.00 | 1,168.00 | 1,168.00 | -3.55% | 162,000 |
| Feb 27, 2026 | 1,208.00 | 1,227.00 | 1,193.00 | 1,211.00 | 1,211.00 | 0.58% | 101,900 |
| Feb 26, 2026 | 1,193.00 | 1,215.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.50% | 132,800 |
| Feb 25, 2026 | 1,215.00 | 1,236.00 | 1,182.00 | 1,198.00 | 1,198.00 | -1.80% | 175,800 |
| Feb 24, 2026 | 1,284.00 | 1,298.00 | 1,202.00 | 1,220.00 | 1,220.00 | -6.66% | 239,300 |
| Feb 20, 2026 | 1,328.00 | 1,360.00 | 1,283.00 | 1,307.00 | 1,307.00 | 0.69% | 155,700 |
| Feb 19, 2026 | 1,350.00 | 1,350.00 | 1,294.00 | 1,298.00 | 1,298.00 | -2.99% | 99,100 |
| Feb 18, 2026 | 1,272.00 | 1,350.00 | 1,272.00 | 1,338.00 | 1,338.00 | 5.27% | 151,300 |
| Feb 17, 2026 | 1,282.00 | 1,310.00 | 1,242.00 | 1,271.00 | 1,271.00 | -0.16% | 133,200 |
| Feb 16, 2026 | 1,353.00 | 1,353.00 | 1,223.00 | 1,273.00 | 1,273.00 | 5.82% | 427,100 |
| Feb 13, 2026 | 1,225.00 | 1,234.00 | 1,174.00 | 1,203.00 | 1,203.00 | -1.64% | 195,600 |
| Feb 12, 2026 | 1,192.00 | 1,229.00 | 1,183.00 | 1,223.00 | 1,223.00 | 2.51% | 106,400 |
| Feb 10, 2026 | 1,149.00 | 1,200.00 | 1,149.00 | 1,193.00 | 1,193.00 | 3.02% | 84,900 |
| Feb 9, 2026 | 1,167.00 | 1,173.00 | 1,144.00 | 1,158.00 | 1,158.00 | -0.17% | 135,400 |
| Feb 6, 2026 | 1,202.00 | 1,203.00 | 1,147.00 | 1,160.00 | 1,160.00 | -5.23% | 166,900 |
| Feb 5, 2026 | 1,197.00 | 1,224.00 | 1,190.00 | 1,224.00 | 1,224.00 | -0.24% | 160,800 |
| Feb 4, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,227.00 | 1,227.00 | -5.54% | 178,000 |
| Feb 3, 2026 | 1,280.00 | 1,318.00 | 1,273.00 | 1,299.00 | 1,299.00 | 2.04% | 92,500 |
| Feb 2, 2026 | 1,262.00 | 1,328.00 | 1,258.00 | 1,273.00 | 1,273.00 | -1.47% | 157,500 |
| Jan 30, 2026 | 1,268.00 | 1,294.00 | 1,231.00 | 1,292.00 | 1,292.00 | 1.57% | 135,900 |
| Jan 29, 2026 | 1,265.00 | 1,286.00 | 1,230.00 | 1,272.00 | 1,272.00 | -0.16% | 112,700 |
| Jan 28, 2026 | 1,300.00 | 1,320.00 | 1,239.00 | 1,274.00 | 1,274.00 | -3.78% | 260,200 |
| Jan 27, 2026 | 1,360.00 | 1,360.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.79% | 101,500 |
| Jan 26, 2026 | 1,369.00 | 1,388.00 | 1,357.00 | 1,362.00 | 1,362.00 | -2.64% | 171,600 |
| Jan 23, 2026 | 1,406.00 | 1,406.00 | 1,371.00 | 1,399.00 | 1,399.00 | 2.79% | 137,700 |
| Jan 22, 2026 | 1,316.00 | 1,363.00 | 1,308.00 | 1,361.00 | 1,361.00 | 3.58% | 122,300 |
| Jan 21, 2026 | 1,340.00 | 1,343.00 | 1,300.00 | 1,314.00 | 1,314.00 | -4.09% | 243,700 |
| Jan 20, 2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 168,400 |
| Jan 19, 2026 | 1,356.00 | 1,375.00 | 1,315.00 | 1,350.00 | 1,350.00 | 4.73% | 288,200 |
| Jan 16, 2026 | 1,260.00 | 1,289.00 | 1,233.00 | 1,289.00 | 1,289.00 | 3.04% | 142,900 |
| Jan 15, 2026 | 1,227.00 | 1,283.00 | 1,211.00 | 1,251.00 | 1,251.00 | 1.96% | 249,300 |
| Jan 14, 2026 | 1,235.00 | 1,251.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.89% | 197,400 |
| Jan 13, 2026 | 1,301.00 | 1,309.00 | 1,210.00 | 1,238.00 | 1,238.00 | -1.28% | 353,900 |
| Jan 9, 2026 | 1,220.00 | 1,258.00 | 1,201.00 | 1,254.00 | 1,254.00 | 4.59% | 213,800 |
| Jan 8, 2026 | 1,171.00 | 1,203.00 | 1,161.00 | 1,199.00 | 1,199.00 | 4.72% | 152,400 |
| Jan 7, 2026 | 1,184.00 | 1,185.00 | 1,136.00 | 1,145.00 | 1,145.00 | -3.29% | 148,900 |
| Jan 6, 2026 | 1,120.00 | 1,184.00 | 1,120.00 | 1,184.00 | 1,184.00 | 6.67% | 132,800 |
| Jan 5, 2026 | 1,116.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.27% | 129,000 |
| Dec 30, 2025 | 1,145.00 | 1,145.00 | 1,098.00 | 1,107.00 | 1,107.00 | -2.72% | 169,300 |
| Dec 29, 2025 | 1,150.00 | 1,160.00 | 1,120.00 | 1,138.00 | 1,138.00 | 0.62% | 167,500 |
| Dec 26, 2025 | 1,162.00 | 1,186.00 | 1,119.00 | 1,131.00 | 1,131.00 | 2.63% | 228,500 |
| Dec 25, 2025 | 1,029.00 | 1,124.00 | 1,029.00 | 1,102.00 | 1,102.00 | 7.09% | 210,800 |
| Dec 24, 2025 | 1,047.00 | 1,048.00 | 1,021.00 | 1,029.00 | 1,029.00 | -0.77% | 85,100 |
| Dec 23, 2025 | 1,004.00 | 1,040.00 | 1,004.00 | 1,037.00 | 1,037.00 | 3.18% | 102,500 |
| Dec 22, 2025 | 1,000.00 | 1,011.00 | 987.00 | 1,005.00 | 1,005.00 | 2.45% | 124,400 |
| Dec 19, 2025 | 949.00 | 985.00 | 949.00 | 981.00 | 981.00 | 4.36% | 74,700 |
| Dec 18, 2025 | 926.00 | 956.00 | 926.00 | 940.00 | 940.00 | -0.11% | 82,100 |
| Dec 17, 2025 | 929.00 | 946.00 | 920.00 | 941.00 | 941.00 | 1.73% | 94,400 |
| Dec 16, 2025 | 942.00 | 942.00 | 921.00 | 925.00 | 925.00 | -1.60% | 64,300 |
| Dec 15, 2025 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.40% | 49,400 |
| Dec 12, 2025 | 909.00 | 920.00 | 909.00 | 918.00 | 918.00 | 0.55% | 33,400 |
| Dec 11, 2025 | 928.00 | 929.00 | 904.00 | 913.00 | 913.00 | -2.46% | 99,400 |
| Dec 10, 2025 | 913.00 | 936.00 | 910.00 | 936.00 | 936.00 | 2.86% | 72,500 |
| Dec 9, 2025 | 914.00 | 918.00 | 901.00 | 910.00 | 910.00 | 0.66% | 46,600 |
| Dec 8, 2025 | 910.00 | 929.00 | 896.00 | 904.00 | 904.00 | -0.66% | 121,500 |
| Dec 5, 2025 | 926.00 | 934.00 | 900.00 | 910.00 | 910.00 | -1.62% | 144,300 |
| Dec 4, 2025 | 943.00 | 947.00 | 925.00 | 925.00 | 925.00 | -2.01% | 71,800 |
| Dec 3, 2025 | 957.00 | 966.00 | 931.00 | 944.00 | 944.00 | -1.36% | 76,500 |
| Dec 2, 2025 | 972.00 | 977.00 | 940.00 | 957.00 | 957.00 | -3.04% | 148,400 |
| Dec 1, 2025 | 955.00 | 1,006.00 | 947.00 | 987.00 | 987.00 | 7.75% | 363,100 |