SQUEEZE Inc. 558A
TSE · Japan · Technology Services
¥6,190.00+10.00 (+0.16%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥6,230.00 | +0.81% | ¥6,280.00 | ¥6,450.00 | ¥6,210.00 | 7.00K |
| 2026-10-01 | ¥6,180.00 | -3.59% | ¥6,410.00 | ¥6,410.00 | ¥6,100.00 | 16.10K |
| 2026-09-30 | ¥6,410.00 | -1.54% | ¥6,600.00 | ¥6,600.00 | ¥6,330.00 | 18.60K |
| 2026-09-29 | ¥6,510.00 | +0.15% | ¥6,600.00 | ¥6,710.00 | ¥6,340.00 | 28.90K |
| 2026-09-28 | ¥6,500.00 | +5.69% | ¥6,150.00 | ¥6,520.00 | ¥5,980.00 | 35.10K |
| 2026-09-25 | ¥6,150.00 | -0.81% | ¥6,280.00 | ¥6,280.00 | ¥6,010.00 | 15.80K |
| 2026-09-24 | ¥6,200.00 | +7.27% | ¥5,980.00 | ¥6,340.00 | ¥5,960.00 | 40.90K |
| 2026-09-18 | ¥5,780.00 | +5.09% | ¥5,580.00 | ¥5,880.00 | ¥5,540.00 | 21.10K |
| 2026-09-17 | ¥5,500.00 | -0.54% | ¥5,490.00 | ¥5,590.00 | ¥5,400.00 | 11.10K |
| 2026-09-16 | ¥5,530.00 | -3.83% | ¥5,700.00 | ¥5,860.00 | ¥5,530.00 | 18.40K |
| 2026-09-15 | ¥5,750.00 | -2.21% | ¥5,890.00 | ¥5,890.00 | ¥5,640.00 | 11.50K |
| 2026-09-14 | ¥5,880.00 | +3.70% | ¥5,570.00 | ¥5,910.00 | ¥5,560.00 | 13.20K |
| 2026-09-11 | ¥5,670.00 | -1.56% | ¥5,660.00 | ¥5,750.00 | ¥5,550.00 | 9.00K |
| 2026-09-10 | ¥5,760.00 | -0.35% | ¥5,680.00 | ¥5,760.00 | ¥5,530.00 | 6.70K |
| 2026-09-09 | ¥5,780.00 | +3.03% | ¥5,640.00 | ¥5,820.00 | ¥5,590.00 | 16.20K |
| 2026-09-08 | ¥5,610.00 | -3.44% | ¥5,750.00 | ¥5,780.00 | ¥5,500.00 | 20.60K |
| 2026-09-07 | ¥5,810.00 | -1.19% | ¥5,980.00 | ¥5,980.00 | ¥5,610.00 | 27.80K |
| 2026-09-04 | ¥5,880.00 | +9.09% | ¥5,460.00 | ¥6,120.00 | ¥5,400.00 | 59.40K |
| 2026-09-03 | ¥5,390.00 | -3.92% | ¥5,590.00 | ¥5,730.00 | ¥5,350.00 | 40.20K |
| 2026-09-02 | ¥5,610.00 | -11.65% | ¥6,180.00 | ¥6,180.00 | ¥5,610.00 | 64.20K |
| 2026-09-01 | ¥6,350.00 | +0.79% | ¥6,250.00 | ¥6,400.00 | ¥6,100.00 | 48.70K |
| 2026-08-31 | ¥6,300.00 | +5.88% | ¥5,910.00 | ¥6,320.00 | ¥5,830.00 | 53.50K |
| 2026-08-28 | ¥5,950.00 | -0.17% | ¥6,060.00 | ¥6,170.00 | ¥5,870.00 | 39.00K |
| 2026-08-27 | ¥5,960.00 | +7.97% | ¥5,540.00 | ¥6,000.00 | ¥5,540.00 | 39.60K |
| 2026-08-26 | ¥5,520.00 | -2.82% | ¥5,570.00 | ¥5,660.00 | ¥5,520.00 | 13.40K |
| 2026-08-25 | ¥5,680.00 | +0.89% | ¥5,630.00 | ¥5,680.00 | ¥5,490.00 | 8.70K |
| 2026-08-24 | ¥5,630.00 | +1.08% | ¥5,530.00 | ¥5,780.00 | ¥5,510.00 | 19.60K |
| 2026-08-21 | ¥5,570.00 | -3.13% | ¥5,650.00 | ¥6,080.00 | ¥5,330.00 | 88.70K |
| 2026-08-20 | ¥5,750.00 | +4.36% | ¥5,460.00 | ¥5,750.00 | ¥5,320.00 | 24.40K |
| 2026-08-19 | ¥5,510.00 | +3.57% | ¥5,290.00 | ¥5,570.00 | ¥5,260.00 | 38.90K |
| 2026-08-18 | ¥5,320.00 | -1.12% | ¥5,400.00 | ¥5,450.00 | ¥5,210.00 | 28.20K |
| 2026-08-17 | ¥5,380.00 | +6.75% | ¥5,120.00 | ¥5,510.00 | ¥5,090.00 | 58.80K |
| 2026-08-14 | ¥5,040.00 | +10.16% | ¥4,600.00 | ¥5,200.00 | ¥4,600.00 | 80.40K |
| 2026-08-13 | ¥4,575.00 | -1.82% | ¥4,660.00 | ¥4,760.00 | ¥4,400.00 | 25.90K |
| 2026-08-12 | ¥4,660.00 | +0.65% | ¥4,700.00 | ¥4,770.00 | ¥4,630.00 | 4.50K |
| 2026-08-10 | ¥4,630.00 | +2.66% | ¥4,580.00 | ¥4,645.00 | ¥4,480.00 | 13.90K |
| 2026-08-07 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,590.00 | ¥4,415.00 | 11.90K |
| 2026-08-06 | ¥4,510.00 | -4.65% | ¥4,730.00 | ¥4,800.00 | ¥4,510.00 | 15.70K |
| 2026-08-05 | ¥4,730.00 | +3.16% | ¥4,600.00 | ¥4,915.00 | ¥4,585.00 | 18.50K |
| 2026-08-04 | ¥4,585.00 | +3.97% | ¥4,465.00 | ¥4,585.00 | ¥4,430.00 | 12.10K |
| 2026-08-03 | ¥4,410.00 | +0.23% | ¥4,395.00 | ¥4,440.00 | ¥4,235.00 | 13.50K |
| 2026-07-31 | ¥4,400.00 | +1.38% | ¥4,360.00 | ¥4,480.00 | ¥4,350.00 | 10.70K |
| 2026-07-30 | ¥4,340.00 | -1.03% | ¥4,415.00 | ¥4,445.00 | ¥4,315.00 | 11.80K |
| 2026-07-29 | ¥4,385.00 | -2.56% | ¥4,500.00 | ¥4,500.00 | ¥4,325.00 | 11.70K |
| 2026-07-28 | ¥4,500.00 | -2.49% | ¥4,600.00 | ¥4,600.00 | ¥4,450.00 | 8.80K |
| 2026-07-27 | ¥4,615.00 | +6.09% | ¥4,490.00 | ¥4,630.00 | ¥4,365.00 | 21.70K |
| 2026-07-24 | ¥4,350.00 | -2.58% | ¥4,465.00 | ¥4,465.00 | ¥4,320.00 | 13.20K |
| 2026-07-23 | ¥4,465.00 | +1.59% | ¥4,395.00 | ¥4,475.00 | ¥4,385.00 | 6.60K |
| 2026-07-22 | ¥4,395.00 | -3.41% | ¥4,585.00 | ¥4,640.00 | ¥4,395.00 | 19.40K |
| 2026-07-21 | ¥4,550.00 | +1.45% | ¥4,505.00 | ¥4,600.00 | ¥4,400.00 | 23.60K |
| 2026-07-17 | ¥4,485.00 | +3.46% | ¥4,265.00 | ¥4,485.00 | ¥4,150.00 | 26.30K |
| 2026-07-16 | ¥4,335.00 | -0.91% | ¥4,405.00 | ¥4,405.00 | ¥4,270.00 | 5.40K |
| 2026-07-15 | ¥4,375.00 | +2.82% | ¥4,320.00 | ¥4,390.00 | ¥4,265.00 | 9.40K |
| 2026-07-14 | ¥4,255.00 | -0.35% | ¥4,200.00 | ¥4,345.00 | ¥4,120.00 | 15.10K |
| 2026-07-13 | ¥4,270.00 | -3.28% | ¥4,360.00 | ¥4,410.00 | ¥4,165.00 | 24.50K |
| 2026-07-10 | ¥4,415.00 | +3.15% | ¥4,285.00 | ¥4,540.00 | ¥4,285.00 | 12.10K |
| 2026-07-09 | ¥4,280.00 | -0.93% | ¥4,350.00 | ¥4,380.00 | ¥4,280.00 | 5.00K |
| 2026-07-08 | ¥4,320.00 | -2.37% | ¥4,380.00 | ¥4,585.00 | ¥4,320.00 | 11.90K |
| 2026-07-07 | ¥4,425.00 | -2.43% | ¥4,480.00 | ¥4,525.00 | ¥4,385.00 | 7.90K |
| 2026-07-06 | ¥4,535.00 | -0.11% | ¥4,570.00 | ¥4,705.00 | ¥4,370.00 | 23.80K |
| 2026-07-03 | ¥4,540.00 | +5.70% | ¥4,310.00 | ¥4,560.00 | ¥4,260.00 | 21.00K |
| 2026-07-02 | ¥4,295.00 | +4.76% | ¥4,100.00 | ¥4,360.00 | ¥4,070.00 | 12.70K |
| 2026-07-01 | ¥4,100.00 | -3.42% | ¥4,220.00 | ¥4,245.00 | ¥4,030.00 | 21.20K |
| 2026-06-30 | ¥4,245.00 | -3.19% | ¥4,380.00 | ¥4,380.00 | ¥4,220.00 | 12.30K |
| 2026-06-29 | ¥4,385.00 | -1.13% | ¥4,505.00 | ¥4,600.00 | ¥4,240.00 | 23.70K |
| 2026-06-26 | ¥4,435.00 | 0.00% | ¥4,505.00 | ¥4,550.00 | ¥4,375.00 | 13.90K |
| 2026-06-25 | ¥4,435.00 | +3.86% | ¥4,270.00 | ¥4,525.00 | ¥4,250.00 | 14.20K |
| 2026-06-24 | ¥4,270.00 | -0.93% | ¥4,330.00 | ¥4,550.00 | ¥4,250.00 | 15.60K |
| 2026-06-23 | ¥4,310.00 | -2.05% | ¥4,445.00 | ¥4,450.00 | ¥4,295.00 | 24.80K |
| 2026-06-22 | ¥4,400.00 | +7.84% | ¥4,100.00 | ¥4,450.00 | ¥4,100.00 | 17.40K |
| 2026-06-19 | ¥4,080.00 | +1.37% | ¥4,235.00 | ¥4,235.00 | ¥4,050.00 | 24.90K |
| 2026-06-18 | ¥4,025.00 | -4.17% | ¥4,130.00 | ¥4,200.00 | ¥4,025.00 | 22.60K |
| 2026-06-17 | ¥4,200.00 | +1.20% | ¥4,080.00 | ¥4,375.00 | ¥4,060.00 | 11.80K |
| 2026-06-16 | ¥4,150.00 | -3.71% | ¥4,240.00 | ¥4,300.00 | ¥4,050.00 | 33.90K |
| 2026-06-15 | ¥4,310.00 | -2.93% | ¥4,440.00 | ¥4,495.00 | ¥4,310.00 | 21.70K |
| 2026-06-12 | ¥4,440.00 | -1.88% | ¥4,500.00 | ¥4,585.00 | ¥4,350.00 | 23.20K |
| 2026-06-11 | ¥4,525.00 | +3.31% | ¥4,300.00 | ¥4,525.00 | ¥4,150.00 | 27.60K |
| 2026-06-10 | ¥4,380.00 | -4.58% | ¥4,585.00 | ¥4,620.00 | ¥4,355.00 | 13.00K |
| 2026-06-09 | ¥4,590.00 | +6.00% | ¥4,355.00 | ¥4,635.00 | ¥4,355.00 | 27.60K |
| 2026-06-08 | ¥4,330.00 | -9.89% | ¥4,665.00 | ¥4,755.00 | ¥4,330.00 | 65.50K |
| 2026-06-05 | ¥4,805.00 | +0.42% | ¥4,715.00 | ¥4,855.00 | ¥4,630.00 | 24.40K |
| 2026-06-04 | ¥4,785.00 | -4.01% | ¥4,985.00 | ¥4,985.00 | ¥4,745.00 | 13.80K |
| 2026-06-03 | ¥4,985.00 | +1.73% | ¥4,900.00 | ¥4,985.00 | ¥4,570.00 | 87.70K |
| 2026-06-02 | ¥4,900.00 | -3.73% | ¥4,990.00 | ¥5,000.00 | ¥4,650.00 | 71.10K |
| 2026-06-01 | ¥5,090.00 | -3.42% | ¥5,490.00 | ¥5,870.00 | ¥4,950.00 | 170.60K |
| 2026-05-29 | ¥5,270.00 | +10.02% | ¥4,745.00 | ¥5,270.00 | ¥4,710.00 | 105.90K |
| 2026-05-28 | ¥4,790.00 | -0.21% | ¥4,940.00 | ¥4,940.00 | ¥4,640.00 | 52.70K |
| 2026-05-27 | ¥4,800.00 | +2.13% | ¥4,725.00 | ¥4,840.00 | ¥4,555.00 | 74.20K |
| 2026-05-26 | ¥4,700.00 | +6.70% | ¥4,460.00 | ¥4,770.00 | ¥4,280.00 | 59.90K |
| 2026-05-25 | ¥4,405.00 | +1.50% | ¥4,385.00 | ¥4,595.00 | ¥4,230.00 | 60.40K |