MEEQ Inc. 332A
TSE · Japan · Technology Services
¥1,191.00-17.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,191.00 | -1.41% | ¥1,208.00 | ¥1,220.00 | ¥1,170.00 | 50.70K |
| 2026-10-01 | ¥1,208.00 | -1.15% | ¥1,221.00 | ¥1,236.00 | ¥1,200.00 | 49.40K |
| 2026-09-30 | ¥1,222.00 | -2.40% | ¥1,252.00 | ¥1,255.00 | ¥1,220.00 | 53.70K |
| 2026-09-29 | ¥1,252.00 | -2.80% | ¥1,268.00 | ¥1,272.00 | ¥1,243.00 | 44.70K |
| 2026-09-28 | ¥1,288.00 | +4.29% | ¥1,243.00 | ¥1,297.00 | ¥1,243.00 | 99.20K |
| 2026-09-25 | ¥1,235.00 | +0.08% | ¥1,238.00 | ¥1,257.00 | ¥1,227.00 | 36.80K |
| 2026-09-24 | ¥1,234.00 | 0.00% | ¥1,275.00 | ¥1,285.00 | ¥1,225.00 | 88.40K |
| 2026-09-18 | ¥1,234.00 | +3.70% | ¥1,230.00 | ¥1,250.00 | ¥1,194.00 | 168.30K |
| 2026-09-17 | ¥1,190.00 | +3.03% | ¥1,166.00 | ¥1,195.00 | ¥1,160.00 | 74.60K |
| 2026-09-16 | ¥1,155.00 | +0.09% | ¥1,157.00 | ¥1,166.00 | ¥1,145.00 | 45.40K |
| 2026-09-15 | ¥1,154.00 | +1.41% | ¥1,149.00 | ¥1,158.00 | ¥1,140.00 | 50.10K |
| 2026-09-14 | ¥1,138.00 | +1.79% | ¥1,102.00 | ¥1,144.00 | ¥1,100.00 | 49.20K |
| 2026-09-11 | ¥1,118.00 | -1.24% | ¥1,132.00 | ¥1,135.00 | ¥1,105.00 | 48.50K |
| 2026-09-10 | ¥1,132.00 | +0.71% | ¥1,113.00 | ¥1,132.00 | ¥1,113.00 | 37.50K |
| 2026-09-09 | ¥1,124.00 | -1.06% | ¥1,126.00 | ¥1,143.00 | ¥1,114.00 | 34.90K |
| 2026-09-08 | ¥1,136.00 | -0.18% | ¥1,149.00 | ¥1,156.00 | ¥1,133.00 | 62.60K |
| 2026-09-07 | ¥1,138.00 | +1.16% | ¥1,136.00 | ¥1,164.00 | ¥1,127.00 | 66.00K |
| 2026-09-04 | ¥1,125.00 | +4.36% | ¥1,090.00 | ¥1,125.00 | ¥1,081.00 | 49.80K |
| 2026-09-03 | ¥1,078.00 | -0.19% | ¥1,080.00 | ¥1,094.00 | ¥1,075.00 | 35.10K |
| 2026-09-02 | ¥1,080.00 | -1.73% | ¥1,085.00 | ¥1,093.00 | ¥1,072.00 | 55.90K |
| 2026-09-01 | ¥1,099.00 | -1.08% | ¥1,105.00 | ¥1,114.00 | ¥1,095.00 | 44.80K |
| 2026-08-31 | ¥1,111.00 | +0.45% | ¥1,106.00 | ¥1,124.00 | ¥1,092.00 | 68.30K |
| 2026-08-28 | ¥1,106.00 | -1.34% | ¥1,122.00 | ¥1,130.00 | ¥1,102.00 | 72.50K |
| 2026-08-27 | ¥1,121.00 | +2.28% | ¥1,100.00 | ¥1,133.00 | ¥1,100.00 | 61.60K |
| 2026-08-26 | ¥1,096.00 | +0.37% | ¥1,095.00 | ¥1,107.00 | ¥1,088.00 | 43.00K |
| 2026-08-25 | ¥1,092.00 | +1.02% | ¥1,081.00 | ¥1,095.00 | ¥1,071.00 | 44.80K |
| 2026-08-24 | ¥1,081.00 | -2.70% | ¥1,119.00 | ¥1,119.00 | ¥1,077.00 | 72.50K |
| 2026-08-21 | ¥1,111.00 | +0.54% | ¥1,107.00 | ¥1,127.00 | ¥1,103.00 | 94.90K |
| 2026-08-20 | ¥1,105.00 | +1.56% | ¥1,086.00 | ¥1,108.00 | ¥1,082.00 | 60.30K |
| 2026-08-19 | ¥1,088.00 | +0.46% | ¥1,069.00 | ¥1,095.00 | ¥1,063.00 | 76.90K |
| 2026-08-18 | ¥1,083.00 | -1.19% | ¥1,094.00 | ¥1,100.00 | ¥1,076.00 | 89.50K |
| 2026-08-17 | ¥1,096.00 | +1.48% | ¥1,090.00 | ¥1,124.00 | ¥1,070.00 | 157.60K |
| 2026-08-14 | ¥1,080.00 | +4.75% | ¥1,047.00 | ¥1,096.00 | ¥1,035.00 | 161.10K |
| 2026-08-13 | ¥1,031.00 | +3.51% | ¥1,070.00 | ¥1,092.00 | ¥1,024.00 | 267.90K |
| 2026-08-12 | ¥996.00 | +0.81% | ¥990.00 | ¥1,010.00 | ¥976.00 | 132.00K |
| 2026-08-10 | ¥988.00 | +1.75% | ¥986.00 | ¥994.00 | ¥980.00 | 44.10K |
| 2026-08-07 | ¥971.00 | -0.72% | ¥978.00 | ¥978.00 | ¥965.00 | 34.60K |
| 2026-08-06 | ¥978.00 | -1.51% | ¥993.00 | ¥996.00 | ¥969.00 | 47.90K |
| 2026-08-05 | ¥993.00 | +1.12% | ¥997.00 | ¥1,000.00 | ¥989.00 | 36.80K |
| 2026-08-04 | ¥982.00 | +0.10% | ¥985.00 | ¥1,002.00 | ¥978.00 | 40.10K |
| 2026-08-03 | ¥981.00 | +2.19% | ¥960.00 | ¥982.00 | ¥946.00 | 89.50K |
| 2026-07-31 | ¥960.00 | +0.63% | ¥960.00 | ¥972.00 | ¥944.00 | 71.80K |
| 2026-07-30 | ¥954.00 | +0.10% | ¥945.00 | ¥965.00 | ¥942.00 | 62.80K |
| 2026-07-29 | ¥953.00 | -0.94% | ¥964.00 | ¥971.00 | ¥930.00 | 130.40K |
| 2026-07-28 | ¥962.00 | -1.94% | ¥974.00 | ¥978.00 | ¥960.00 | 62.30K |
| 2026-07-27 | ¥981.00 | +1.13% | ¥972.00 | ¥990.00 | ¥955.00 | 83.90K |
| 2026-07-24 | ¥970.00 | -1.62% | ¥976.00 | ¥977.00 | ¥953.00 | 145.00K |
| 2026-07-23 | ¥986.00 | -0.40% | ¥999.00 | ¥999.00 | ¥977.00 | 66.20K |
| 2026-07-22 | ¥990.00 | -2.17% | ¥1,022.00 | ¥1,022.00 | ¥987.00 | 77.50K |
| 2026-07-21 | ¥1,012.00 | +2.95% | ¥994.00 | ¥1,012.00 | ¥990.00 | 44.30K |
| 2026-07-17 | ¥983.00 | -3.53% | ¥1,001.00 | ¥1,018.00 | ¥971.00 | 183.10K |
| 2026-07-16 | ¥1,019.00 | -2.95% | ¥1,051.00 | ¥1,051.00 | ¥1,012.00 | 60.60K |
| 2026-07-15 | ¥1,050.00 | -0.66% | ¥1,051.00 | ¥1,051.00 | ¥1,024.00 | 62.90K |
| 2026-07-14 | ¥1,057.00 | -1.31% | ¥1,060.00 | ¥1,070.00 | ¥1,053.00 | 37.50K |
| 2026-07-13 | ¥1,071.00 | +0.19% | ¥1,083.00 | ¥1,092.00 | ¥1,057.00 | 52.40K |
| 2026-07-10 | ¥1,069.00 | +0.66% | ¥1,072.00 | ¥1,099.00 | ¥1,059.00 | 95.20K |
| 2026-07-09 | ¥1,062.00 | +2.71% | ¥1,034.00 | ¥1,072.00 | ¥1,034.00 | 55.80K |
| 2026-07-08 | ¥1,034.00 | -2.82% | ¥1,056.00 | ¥1,069.00 | ¥1,034.00 | 55.00K |
| 2026-07-07 | ¥1,064.00 | -0.19% | ¥1,070.00 | ¥1,080.00 | ¥1,060.00 | 45.00K |
| 2026-07-06 | ¥1,066.00 | -0.56% | ¥1,072.00 | ¥1,074.00 | ¥1,055.00 | 69.10K |
| 2026-07-03 | ¥1,072.00 | +4.48% | ¥1,027.00 | ¥1,074.00 | ¥1,027.00 | 77.50K |
| 2026-07-02 | ¥1,026.00 | +2.70% | ¥990.00 | ¥1,035.00 | ¥990.00 | 73.30K |
| 2026-07-01 | ¥999.00 | -2.63% | ¥1,029.00 | ¥1,029.00 | ¥989.00 | 52.80K |
| 2026-06-30 | ¥1,026.00 | +0.98% | ¥1,026.00 | ¥1,036.00 | ¥1,006.00 | 58.80K |
| 2026-06-29 | ¥1,016.00 | +3.46% | ¥990.00 | ¥1,024.00 | ¥990.00 | 72.60K |
| 2026-06-26 | ¥982.00 | -1.11% | ¥980.00 | ¥999.00 | ¥970.00 | 103.80K |
| 2026-06-25 | ¥993.00 | -2.84% | ¥1,030.00 | ¥1,035.00 | ¥986.00 | 128.10K |
| 2026-06-24 | ¥1,022.00 | -0.10% | ¥1,023.00 | ¥1,039.00 | ¥1,017.00 | 50.60K |
| 2026-06-23 | ¥1,023.00 | -3.13% | ¥1,066.00 | ¥1,066.00 | ¥1,014.00 | 69.60K |
| 2026-06-22 | ¥1,056.00 | +1.83% | ¥1,060.00 | ¥1,085.00 | ¥1,036.00 | 77.90K |
| 2026-06-19 | ¥1,037.00 | -2.72% | ¥1,079.00 | ¥1,079.00 | ¥1,023.00 | 89.10K |
| 2026-06-18 | ¥1,066.00 | +4.51% | ¥1,031.00 | ¥1,072.00 | ¥1,029.00 | 95.30K |
| 2026-06-17 | ¥1,020.00 | +0.99% | ¥1,018.00 | ¥1,038.00 | ¥1,018.00 | 42.40K |
| 2026-06-16 | ¥1,010.00 | -3.26% | ¥1,040.00 | ¥1,040.00 | ¥1,001.00 | 107.60K |
| 2026-06-15 | ¥1,044.00 | +4.40% | ¥1,025.00 | ¥1,055.00 | ¥1,021.00 | 105.70K |
| 2026-06-12 | ¥1,000.00 | 0.00% | ¥1,002.00 | ¥1,018.00 | ¥980.00 | 156.90K |
| 2026-06-11 | ¥1,000.00 | -1.28% | ¥1,010.00 | ¥1,014.00 | ¥991.00 | 166.40K |
| 2026-06-10 | ¥1,013.00 | -1.75% | ¥1,031.00 | ¥1,035.00 | ¥1,007.00 | 129.40K |
| 2026-06-09 | ¥1,031.00 | +0.98% | ¥1,051.00 | ¥1,053.00 | ¥1,023.00 | 97.90K |
| 2026-06-08 | ¥1,021.00 | -2.67% | ¥1,004.00 | ¥1,049.00 | ¥1,004.00 | 144.40K |
| 2026-06-05 | ¥1,049.00 | +4.07% | ¥1,030.00 | ¥1,064.00 | ¥1,030.00 | 135.10K |
| 2026-06-04 | ¥1,008.00 | -3.63% | ¥1,024.00 | ¥1,030.00 | ¥1,005.00 | 144.50K |
| 2026-06-03 | ¥1,046.00 | -0.85% | ¥1,051.00 | ¥1,055.00 | ¥1,030.00 | 151.60K |
| 2026-06-02 | ¥1,055.00 | -2.31% | ¥1,080.00 | ¥1,080.00 | ¥1,035.00 | 162.60K |
| 2026-06-01 | ¥1,080.00 | +0.93% | ¥1,092.00 | ¥1,098.00 | ¥1,061.00 | 121.10K |
| 2026-05-29 | ¥1,070.00 | -1.20% | ¥1,104.00 | ¥1,122.00 | ¥1,065.00 | 130.30K |
| 2026-05-28 | ¥1,083.00 | +2.36% | ¥1,075.00 | ¥1,108.00 | ¥1,057.00 | 198.00K |
| 2026-05-27 | ¥1,058.00 | -6.70% | ¥1,122.00 | ¥1,130.00 | ¥1,045.00 | 359.70K |
| 2026-05-26 | ¥1,134.00 | +0.09% | ¥1,141.00 | ¥1,178.00 | ¥1,114.00 | 207.80K |
| 2026-05-25 | ¥1,133.00 | -1.39% | ¥1,149.00 | ¥1,160.00 | ¥1,099.00 | 252.70K |