BlueMeme Inc. (TYO:4069)
Japan
· Delayed Price · Currency is JPY 1,088.00
+11.00 (1.02%)
Mar 10, 2026, 3:30 PM JST
BlueMeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,107.00 | 1,130.00 | 1,036.00 | 1,088.00 | 1,088.00 | 1.02% | 9,200 |
| Mar 9, 2026 | 1,055.00 | 1,119.00 | 1,027.00 | 1,077.00 | 1,077.00 | -2.36% | 20,800 |
| Mar 6, 2026 | 1,004.00 | 1,111.00 | 1,004.00 | 1,103.00 | 1,103.00 | 8.14% | 21,400 |
| Mar 5, 2026 | 1,019.00 | 1,021.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.10% | 28,600 |
| Mar 4, 2026 | 1,012.00 | 1,056.00 | 1,000.00 | 1,019.00 | 1,019.00 | 0.59% | 12,600 |
| Mar 3, 2026 | 1,040.00 | 1,047.00 | 1,012.00 | 1,013.00 | 1,013.00 | -3.06% | 4,600 |
| Mar 2, 2026 | 1,050.00 | 1,055.00 | 1,001.00 | 1,045.00 | 1,045.00 | -1.04% | 9,700 |
| Feb 27, 2026 | 1,070.00 | 1,082.00 | 1,045.00 | 1,056.00 | 1,056.00 | -1.31% | 8,900 |
| Feb 26, 2026 | 1,030.00 | 1,087.00 | 1,020.00 | 1,070.00 | 1,070.00 | 5.94% | 16,300 |
| Feb 25, 2026 | 975.00 | 1,014.00 | 975.00 | 1,010.00 | 1,010.00 | 4.66% | 10,200 |
| Feb 24, 2026 | 982.00 | 982.00 | 923.00 | 965.00 | 965.00 | -1.83% | 21,700 |
| Feb 20, 2026 | 992.00 | 1,011.00 | 963.00 | 983.00 | 983.00 | -0.81% | 13,800 |
| Feb 19, 2026 | 984.00 | 1,074.00 | 975.00 | 991.00 | 991.00 | 1.85% | 36,600 |
| Feb 18, 2026 | 945.00 | 1,006.00 | 928.00 | 973.00 | 973.00 | -4.61% | 66,200 |
| Feb 17, 2026 | 1,029.00 | 1,060.00 | 992.00 | 1,020.00 | 1,020.00 | -0.97% | 33,000 |
| Feb 16, 2026 | 1,090.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | -22.56% | 101,100 |
| Feb 13, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.75% | 1,400 |
| Feb 12, 2026 | 1,348.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | -0.59% | 3,200 |
| Feb 10, 2026 | 1,316.00 | 1,355.00 | 1,316.00 | 1,348.00 | 1,348.00 | 2.43% | 2,900 |
| Feb 9, 2026 | 1,329.00 | 1,355.00 | 1,311.00 | 1,316.00 | 1,316.00 | -3.16% | 5,300 |
| Feb 6, 2026 | 1,350.00 | 1,359.00 | 1,322.00 | 1,359.00 | 1,359.00 | 0.67% | 3,300 |
| Feb 5, 2026 | 1,352.00 | 1,371.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.17% | 3,700 |
| Feb 4, 2026 | 1,404.00 | 1,404.00 | 1,355.00 | 1,366.00 | 1,366.00 | -3.39% | 7,500 |
| Feb 3, 2026 | 1,401.00 | 1,429.00 | 1,401.00 | 1,414.00 | 1,414.00 | 0.93% | 2,800 |
| Feb 2, 2026 | 1,433.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.23% | 3,400 |
| Jan 30, 2026 | 1,426.00 | 1,453.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.92% | 1,000 |
| Jan 29, 2026 | 1,422.00 | 1,425.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.14% | 2,100 |
| Jan 28, 2026 | 1,455.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.47% | 4,700 |
| Jan 27, 2026 | 1,431.00 | 1,459.00 | 1,427.00 | 1,458.00 | 1,458.00 | -0.21% | 3,000 |
| Jan 26, 2026 | 1,442.00 | 1,466.00 | 1,432.00 | 1,461.00 | 1,461.00 | 1.32% | 4,400 |
| Jan 23, 2026 | 1,440.00 | 1,448.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.49% | 2,300 |
| Jan 22, 2026 | 1,427.00 | 1,449.00 | 1,416.00 | 1,435.00 | 1,435.00 | 0.56% | 4,900 |
| Jan 21, 2026 | 1,440.00 | 1,442.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.13% | 7,100 |
| Jan 20, 2026 | 1,456.00 | 1,479.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.55% | 3,600 |
| Jan 19, 2026 | 1,440.00 | 1,468.00 | 1,427.00 | 1,466.00 | 1,466.00 | -0.27% | 7,800 |
| Jan 16, 2026 | 1,475.00 | 1,482.00 | 1,422.00 | 1,470.00 | 1,470.00 | -0.34% | 7,100 |
| Jan 15, 2026 | 1,456.00 | 1,479.00 | 1,446.00 | 1,475.00 | 1,475.00 | 1.30% | 6,200 |
| Jan 14, 2026 | 1,457.00 | 1,463.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.69% | 5,100 |
| Jan 13, 2026 | 1,497.00 | 1,497.00 | 1,424.00 | 1,446.00 | 1,446.00 | -1.97% | 8,300 |
| Jan 9, 2026 | 1,445.00 | 1,486.00 | 1,445.00 | 1,475.00 | 1,475.00 | 2.15% | 11,100 |
| Jan 8, 2026 | 1,441.00 | 1,460.00 | 1,430.00 | 1,444.00 | 1,444.00 | 0.70% | 11,400 |
| Jan 7, 2026 | 1,434.00 | 1,449.00 | 1,416.00 | 1,434.00 | 1,434.00 | - | 5,200 |
| Jan 6, 2026 | 1,444.00 | 1,446.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.21% | 4,200 |
| Jan 5, 2026 | 1,462.00 | 1,462.00 | 1,418.00 | 1,437.00 | 1,437.00 | -1.78% | 10,800 |
| Dec 30, 2025 | 1,438.00 | 1,463.00 | 1,414.00 | 1,463.00 | 1,463.00 | 1.53% | 5,300 |
| Dec 29, 2025 | 1,427.00 | 1,497.00 | 1,420.00 | 1,441.00 | 1,441.00 | 2.20% | 17,000 |
| Dec 26, 2025 | 1,414.00 | 1,444.00 | 1,383.00 | 1,410.00 | 1,410.00 | -0.28% | 10,500 |
| Dec 25, 2025 | 1,419.00 | 1,436.00 | 1,410.00 | 1,414.00 | 1,414.00 | -2.42% | 7,900 |
| Dec 24, 2025 | 1,456.00 | 1,466.00 | 1,409.00 | 1,449.00 | 1,449.00 | 6.08% | 36,300 |
| Dec 23, 2025 | 1,342.00 | 1,397.00 | 1,288.00 | 1,366.00 | 1,366.00 | 1.79% | 11,000 |
| Dec 22, 2025 | 1,354.00 | 1,354.00 | 1,321.00 | 1,342.00 | 1,342.00 | -0.07% | 1,700 |
| Dec 19, 2025 | 1,337.00 | 1,366.00 | 1,337.00 | 1,343.00 | 1,343.00 | 0.52% | 3,200 |
| Dec 18, 2025 | 1,323.00 | 1,339.00 | 1,318.00 | 1,336.00 | 1,336.00 | 1.37% | 2,700 |
| Dec 17, 2025 | 1,342.00 | 1,342.00 | 1,285.00 | 1,318.00 | 1,318.00 | -1.93% | 8,000 |
| Dec 16, 2025 | 1,344.00 | 1,344.00 | 1,329.00 | 1,344.00 | 1,344.00 | -0.81% | 6,000 |
| Dec 15, 2025 | 1,387.00 | 1,387.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.31% | 5,500 |
| Dec 12, 2025 | 1,364.00 | 1,387.00 | 1,343.00 | 1,387.00 | 1,387.00 | 2.21% | 4,200 |
| Dec 11, 2025 | 1,381.00 | 1,381.00 | 1,343.00 | 1,357.00 | 1,357.00 | -2.65% | 4,700 |
| Dec 10, 2025 | 1,388.00 | 1,403.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.07% | 4,800 |
| Dec 9, 2025 | 1,403.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.57% | 7,300 |
| Dec 8, 2025 | 1,401.00 | 1,414.00 | 1,401.00 | 1,403.00 | 1,403.00 | 0.21% | 3,100 |
| Dec 5, 2025 | 1,438.00 | 1,438.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.57% | 7,300 |
| Dec 4, 2025 | 1,429.00 | 1,429.00 | 1,380.00 | 1,408.00 | 1,408.00 | -1.47% | 13,000 |
| Dec 3, 2025 | 1,524.00 | 1,582.00 | 1,398.00 | 1,429.00 | 1,429.00 | 8.50% | 122,600 |
| Dec 2, 2025 | 1,380.00 | 1,389.00 | 1,255.00 | 1,317.00 | 1,317.00 | -4.84% | 14,700 |
| Dec 1, 2025 | 1,431.00 | 1,432.00 | 1,384.00 | 1,384.00 | 1,384.00 | -3.22% | 3,900 |
| Nov 28, 2025 | 1,451.00 | 1,461.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | 9,900 |
| Nov 27, 2025 | 1,425.00 | 1,458.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.97% | 4,800 |
| Nov 26, 2025 | 1,445.00 | 1,452.00 | 1,421.00 | 1,436.00 | 1,436.00 | 1.48% | 9,200 |
| Nov 25, 2025 | 1,412.00 | 1,428.00 | 1,399.00 | 1,415.00 | 1,415.00 | 0.28% | 6,500 |
| Nov 21, 2025 | 1,380.00 | 1,415.00 | 1,380.00 | 1,411.00 | 1,411.00 | 1.88% | 7,500 |
| Nov 20, 2025 | 1,376.00 | 1,411.00 | 1,376.00 | 1,385.00 | 1,385.00 | 1.69% | 11,600 |
| Nov 19, 2025 | 1,400.00 | 1,401.00 | 1,342.00 | 1,362.00 | 1,362.00 | -0.58% | 16,700 |
| Nov 18, 2025 | 1,436.00 | 1,436.00 | 1,335.00 | 1,370.00 | 1,370.00 | -3.86% | 26,000 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,322.00 | 1,425.00 | 1,425.00 | -0.90% | 41,300 |
| Nov 14, 2025 | 1,518.00 | 1,581.00 | 1,438.00 | 1,438.00 | 1,438.00 | -21.76% | 132,300 |
| Nov 13, 2025 | 1,841.00 | 1,884.00 | 1,820.00 | 1,838.00 | 1,838.00 | -0.76% | 19,900 |
| Nov 12, 2025 | 1,933.00 | 1,933.00 | 1,849.00 | 1,852.00 | 1,852.00 | -2.17% | 13,100 |
| Nov 11, 2025 | 1,885.00 | 1,914.00 | 1,834.00 | 1,893.00 | 1,893.00 | 1.56% | 7,100 |
| Nov 10, 2025 | 1,853.00 | 1,880.00 | 1,815.00 | 1,864.00 | 1,864.00 | 2.81% | 10,100 |
| Nov 7, 2025 | 1,806.00 | 1,813.00 | 1,754.00 | 1,813.00 | 1,813.00 | 0.55% | 7,200 |
| Nov 6, 2025 | 1,800.00 | 1,848.00 | 1,799.00 | 1,803.00 | 1,803.00 | -0.55% | 1,300 |
| Nov 5, 2025 | 1,828.00 | 1,845.00 | 1,765.00 | 1,813.00 | 1,813.00 | -2.94% | 10,500 |
| Nov 4, 2025 | 1,863.00 | 1,876.00 | 1,833.00 | 1,868.00 | 1,868.00 | 0.27% | 5,300 |
| Oct 31, 2025 | 1,838.00 | 1,866.00 | 1,821.00 | 1,863.00 | 1,863.00 | 2.08% | 2,700 |
| Oct 30, 2025 | 1,746.00 | 1,920.00 | 1,700.00 | 1,825.00 | 1,825.00 | 3.28% | 16,300 |
| Oct 29, 2025 | 1,889.00 | 1,889.00 | 1,750.00 | 1,767.00 | 1,767.00 | -6.71% | 21,100 |
| Oct 28, 2025 | 2,036.00 | 2,086.00 | 1,877.00 | 1,894.00 | 1,894.00 | -6.97% | 19,200 |
| Oct 27, 2025 | 2,134.00 | 2,145.00 | 2,033.00 | 2,036.00 | 2,036.00 | -4.59% | 14,200 |
| Oct 24, 2025 | 2,131.00 | 2,134.00 | 2,078.00 | 2,134.00 | 2,134.00 | 0.90% | 2,800 |
| Oct 23, 2025 | 2,079.00 | 2,147.00 | 2,070.00 | 2,115.00 | 2,115.00 | -0.66% | 3,100 |
| Oct 22, 2025 | 2,100.00 | 2,129.00 | 2,050.00 | 2,129.00 | 2,129.00 | 1.38% | 4,100 |
| Oct 21, 2025 | 2,133.00 | 2,161.00 | 2,047.00 | 2,100.00 | 2,100.00 | -1.55% | 7,800 |
| Oct 20, 2025 | 2,100.00 | 2,137.00 | 2,083.00 | 2,133.00 | 2,133.00 | 2.65% | 4,200 |
| Oct 17, 2025 | 2,079.00 | 2,122.00 | 1,998.00 | 2,078.00 | 2,078.00 | -0.05% | 5,500 |
| Oct 16, 2025 | 2,070.00 | 2,120.00 | 2,060.00 | 2,079.00 | 2,079.00 | -0.76% | 3,800 |
| Oct 15, 2025 | 2,058.00 | 2,095.00 | 2,058.00 | 2,095.00 | 2,095.00 | 0.19% | 600 |
| Oct 14, 2025 | 2,010.00 | 2,114.00 | 2,010.00 | 2,091.00 | 2,091.00 | -0.90% | 3,900 |
| Oct 10, 2025 | 2,110.00 | 2,151.00 | 2,100.00 | 2,110.00 | 2,110.00 | 0.24% | 6,400 |
| Oct 9, 2025 | 2,062.00 | 2,109.00 | 2,012.00 | 2,105.00 | 2,105.00 | 1.15% | 6,400 |