BlueMeme Inc. 4069
TSE · Japan · Technology Services
¥599.00-20.00 (-3.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥619.00 | -2.83% | ¥627.00 | ¥632.00 | ¥617.00 | 14.10K |
| 2026-09-30 | ¥637.00 | +0.16% | ¥638.00 | ¥638.00 | ¥617.00 | 8.00K |
| 2026-09-29 | ¥636.00 | -0.16% | ¥637.00 | ¥644.00 | ¥627.00 | 2.50K |
| 2026-09-28 | ¥637.00 | +0.31% | ¥635.00 | ¥639.00 | ¥630.00 | 7.90K |
| 2026-09-25 | ¥635.00 | -2.46% | ¥656.00 | ¥656.00 | ¥631.00 | 9.30K |
| 2026-09-24 | ¥651.00 | -1.51% | ¥664.00 | ¥679.00 | ¥637.00 | 13.40K |
| 2026-09-18 | ¥661.00 | +0.76% | ¥656.00 | ¥665.00 | ¥656.00 | 2.90K |
| 2026-09-17 | ¥656.00 | -2.09% | ¥670.00 | ¥670.00 | ¥653.00 | 4.90K |
| 2026-09-16 | ¥670.00 | +1.36% | ¥671.00 | ¥671.00 | ¥662.00 | 3.30K |
| 2026-09-15 | ¥661.00 | +2.48% | ¥644.00 | ¥662.00 | ¥641.00 | 4.60K |
| 2026-09-14 | ¥645.00 | -0.46% | ¥641.00 | ¥645.00 | ¥640.00 | 3.00K |
| 2026-09-11 | ¥648.00 | -4.71% | ¥670.00 | ¥677.00 | ¥642.00 | 9.00K |
| 2026-09-10 | ¥680.00 | -2.16% | ¥695.00 | ¥695.00 | ¥658.00 | 15.70K |
| 2026-09-09 | ¥695.00 | -3.47% | ¥706.00 | ¥719.00 | ¥695.00 | 4.50K |
| 2026-09-08 | ¥720.00 | 0.00% | ¥714.00 | ¥720.00 | ¥702.00 | 2.90K |
| 2026-09-07 | ¥720.00 | 0.00% | ¥732.00 | ¥732.00 | ¥712.00 | 4.70K |
| 2026-09-04 | ¥720.00 | +2.86% | ¥704.00 | ¥732.00 | ¥704.00 | 11.90K |
| 2026-09-03 | ¥700.00 | +1.16% | ¥702.00 | ¥728.00 | ¥700.00 | 5.10K |
| 2026-09-02 | ¥692.00 | -5.72% | ¥747.00 | ¥747.00 | ¥680.00 | 12.00K |
| 2026-09-01 | ¥734.00 | +2.66% | ¥730.00 | ¥750.00 | ¥730.00 | 7.40K |
| 2026-08-31 | ¥715.00 | -2.85% | ¥740.00 | ¥740.00 | ¥708.00 | 10.40K |
| 2026-08-28 | ¥736.00 | +6.82% | ¥689.00 | ¥740.00 | ¥688.00 | 16.30K |
| 2026-08-27 | ¥689.00 | +3.92% | ¥673.00 | ¥689.00 | ¥671.00 | 14.30K |
| 2026-08-26 | ¥663.00 | -1.34% | ¥679.00 | ¥679.00 | ¥652.00 | 5.10K |
| 2026-08-25 | ¥672.00 | +0.15% | ¥681.00 | ¥681.00 | ¥672.00 | 900 |
| 2026-08-24 | ¥671.00 | -0.74% | ¥666.00 | ¥671.00 | ¥657.00 | 5.30K |
| 2026-08-21 | ¥676.00 | 0.00% | ¥676.00 | ¥686.00 | ¥675.00 | 2.40K |
| 2026-08-20 | ¥676.00 | +0.75% | ¥691.00 | ¥691.00 | ¥676.00 | 2.30K |
| 2026-08-19 | ¥671.00 | -1.03% | ¥678.00 | ¥685.00 | ¥671.00 | 900 |
| 2026-08-18 | ¥678.00 | -2.31% | ¥686.00 | ¥692.00 | ¥675.00 | 5.20K |
| 2026-08-17 | ¥694.00 | +4.83% | ¥662.00 | ¥695.00 | ¥662.00 | 16.30K |
| 2026-08-14 | ¥662.00 | +0.76% | ¥657.00 | ¥668.00 | ¥643.00 | 4.10K |
| 2026-08-13 | ¥657.00 | +0.92% | ¥651.00 | ¥657.00 | ¥642.00 | 7.30K |
| 2026-08-12 | ¥651.00 | +1.72% | ¥641.00 | ¥660.00 | ¥641.00 | 4.10K |
| 2026-08-10 | ¥640.00 | +0.79% | ¥638.00 | ¥653.00 | ¥638.00 | 2.10K |
| 2026-08-07 | ¥635.00 | -0.47% | ¥635.00 | ¥645.00 | ¥635.00 | 2.50K |
| 2026-08-06 | ¥638.00 | +1.11% | ¥631.00 | ¥641.00 | ¥631.00 | 2.70K |
| 2026-08-05 | ¥631.00 | +0.16% | ¥633.00 | ¥639.00 | ¥630.00 | 2.40K |
| 2026-08-04 | ¥630.00 | -0.32% | ¥630.00 | ¥635.00 | ¥625.00 | 11.60K |
| 2026-08-03 | ¥632.00 | -2.77% | ¥646.00 | ¥650.00 | ¥632.00 | 2.70K |
| 2026-07-31 | ¥650.00 | -2.11% | ¥656.00 | ¥668.00 | ¥650.00 | 2.20K |
| 2026-07-30 | ¥664.00 | +1.68% | ¥644.00 | ¥664.00 | ¥643.00 | 2.90K |
| 2026-07-29 | ¥653.00 | -1.95% | ¥674.00 | ¥674.00 | ¥640.00 | 7.40K |
| 2026-07-28 | ¥666.00 | -1.48% | ¥676.00 | ¥676.00 | ¥666.00 | 3.80K |
| 2026-07-27 | ¥676.00 | 0.00% | ¥686.00 | ¥686.00 | ¥666.00 | 4.00K |
| 2026-07-24 | ¥676.00 | -2.17% | ¥701.00 | ¥701.00 | ¥676.00 | 2.40K |
| 2026-07-23 | ¥691.00 | 0.00% | ¥700.00 | ¥700.00 | ¥684.00 | 3.10K |
| 2026-07-22 | ¥691.00 | +3.75% | ¥672.00 | ¥693.00 | ¥672.00 | 4.00K |
| 2026-07-21 | ¥666.00 | -1.04% | ¥680.00 | ¥682.00 | ¥662.00 | 4.50K |
| 2026-07-17 | ¥673.00 | +0.15% | ¥682.00 | ¥690.00 | ¥673.00 | 9.60K |
| 2026-07-16 | ¥672.00 | -3.17% | ¥694.00 | ¥696.00 | ¥660.00 | 22.90K |
| 2026-07-15 | ¥694.00 | -1.28% | ¥720.00 | ¥720.00 | ¥692.00 | 17.40K |
| 2026-07-14 | ¥703.00 | -5.38% | ¥713.00 | ¥730.00 | ¥703.00 | 8.30K |
| 2026-07-13 | ¥743.00 | +5.84% | ¥720.00 | ¥752.00 | ¥720.00 | 46.50K |
| 2026-07-10 | ¥702.00 | +0.43% | ¥700.00 | ¥736.00 | ¥700.00 | 15.70K |
| 2026-07-09 | ¥699.00 | +0.29% | ¥692.00 | ¥700.00 | ¥689.00 | 1.60K |
| 2026-07-08 | ¥697.00 | -5.04% | ¥708.00 | ¥708.00 | ¥688.00 | 7.80K |
| 2026-07-07 | ¥734.00 | +5.16% | ¥708.00 | ¥738.00 | ¥708.00 | 14.50K |
| 2026-07-06 | ¥698.00 | +3.87% | ¥674.00 | ¥700.00 | ¥665.00 | 17.20K |
| 2026-07-03 | ¥672.00 | +1.05% | ¥665.00 | ¥676.00 | ¥657.00 | 7.90K |
| 2026-07-02 | ¥665.00 | -4.32% | ¥694.00 | ¥694.00 | ¥658.00 | 14.60K |
| 2026-07-01 | ¥695.00 | +7.25% | ¥668.00 | ¥695.00 | ¥666.00 | 21.60K |
| 2026-06-30 | ¥648.00 | +1.57% | ¥638.00 | ¥648.00 | ¥627.00 | 24.40K |
| 2026-06-29 | ¥638.00 | -1.85% | ¥650.00 | ¥654.00 | ¥625.00 | 12.00K |
| 2026-06-26 | ¥650.00 | 0.00% | ¥630.00 | ¥659.00 | ¥622.00 | 16.10K |
| 2026-06-25 | ¥650.00 | +2.04% | ¥638.00 | ¥660.00 | ¥611.00 | 67.30K |
| 2026-06-24 | ¥637.00 | -19.06% | ¥774.00 | ¥783.00 | ¥637.00 | 161.30K |
| 2026-06-23 | ¥787.00 | -8.28% | ¥843.00 | ¥843.00 | ¥766.00 | 56.50K |
| 2026-06-22 | ¥858.00 | -0.46% | ¥860.00 | ¥900.00 | ¥845.00 | 17.90K |
| 2026-06-19 | ¥862.00 | +1.53% | ¥845.00 | ¥876.00 | ¥761.00 | 30.90K |
| 2026-06-18 | ¥849.00 | -1.39% | ¥861.00 | ¥928.00 | ¥841.00 | 36.00K |
| 2026-06-17 | ¥861.00 | -2.16% | ¥880.00 | ¥900.00 | ¥860.00 | 11.50K |
| 2026-06-16 | ¥880.00 | -1.68% | ¥893.00 | ¥898.00 | ¥854.00 | 26.60K |
| 2026-06-15 | ¥895.00 | -1.21% | ¥906.00 | ¥921.00 | ¥889.00 | 5.00K |
| 2026-06-12 | ¥906.00 | -5.92% | ¥963.00 | ¥963.00 | ¥906.00 | 4.00K |
| 2026-06-11 | ¥963.00 | +7.48% | ¥881.00 | ¥981.00 | ¥881.00 | 12.10K |
| 2026-06-10 | ¥896.00 | -3.34% | ¥927.00 | ¥931.00 | ¥876.00 | 11.70K |
| 2026-06-09 | ¥927.00 | -2.83% | ¥969.00 | ¥978.00 | ¥920.00 | 9.80K |
| 2026-06-08 | ¥954.00 | -6.84% | ¥983.00 | ¥988.00 | ¥943.00 | 16.90K |
| 2026-06-05 | ¥1,024.00 | -0.39% | ¥1,058.00 | ¥1,088.00 | ¥975.00 | 35.70K |
| 2026-06-04 | ¥1,028.00 | +4.58% | ¥994.00 | ¥1,098.00 | ¥935.00 | 52.50K |
| 2026-06-03 | ¥983.00 | -6.29% | ¥1,029.00 | ¥1,029.00 | ¥942.00 | 36.20K |
| 2026-06-02 | ¥1,049.00 | -1.96% | ¥1,010.00 | ¥1,049.00 | ¥943.00 | 44.30K |
| 2026-06-01 | ¥1,070.00 | +3.58% | ¥1,153.00 | ¥1,275.00 | ¥1,050.00 | 187.60K |
| 2026-05-29 | ¥1,033.00 | +16.99% | ¥922.00 | ¥1,033.00 | ¥922.00 | 33.10K |
| 2026-05-28 | ¥883.00 | +1.49% | ¥870.00 | ¥883.00 | ¥869.00 | 2.50K |
| 2026-05-27 | ¥870.00 | -2.90% | ¥881.00 | ¥915.00 | ¥870.00 | 13.40K |
| 2026-05-26 | ¥896.00 | -1.32% | ¥908.00 | ¥908.00 | ¥872.00 | 5.50K |
| 2026-05-25 | ¥908.00 | -4.82% | ¥960.00 | ¥977.00 | ¥904.00 | 14.90K |
| 2026-05-22 | ¥954.00 | +6.71% | ¥887.00 | ¥965.00 | ¥887.00 | 11.00K |