BlueMeme Inc. - 4069.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,360	2,307	2,307	2,360	2,260	5,200
September 25, 2025	2,394	2,325	2,325	2,440	2,252	13,700
September 24, 2025	2,180	2,432	2,432	2,434	2,170	24,600
September 22, 2025	2,106	2,149	2,149	2,159	2,093	5,200
September 19, 2025	2,013	2,056	2,056	2,056	2,009	3,500
September 18, 2025	2,054	2,013	2,013	2,054	1,971	6,700
September 17, 2025	2,053	2,055	2,055	2,076	2,011	6,700
September 16, 2025	2,071	2,079	2,079	2,119	2,070	2,800
September 12, 2025	2,045	2,071	2,071	2,085	2,045	1,400
September 11, 2025	2,098	2,087	2,087	2,117	2,036	4,600
September 10, 2025	2,174	2,134	2,134	2,174	2,107	3,100
September 09, 2025	2,192	2,187	2,187	2,201	2,144	3,400
September 08, 2025	2,150	2,142	2,142	2,151	2,123	2,600
September 05, 2025	2,212	2,100	2,100	2,262	2,027	6,300
September 04, 2025	2,080	2,177	2,177	2,177	2,027	6,700
September 03, 2025	1,980	2,080	2,080	2,080	1,964	9,800
September 02, 2025	2,081	2,000	2,000	2,081	1,926	14,500
September 01, 2025	2,106	2,104	2,104	2,109	2,017	8,300
August 29, 2025	2,200	2,156	2,156	2,200	2,151	3,300
August 28, 2025	2,243	2,200	2,200	2,243	2,158	9,100
August 27, 2025	2,385	2,193	2,193	2,386	2,156	15,600
August 26, 2025	2,470	2,435	2,435	2,488	2,412	9,300
August 25, 2025	2,351	2,470	2,470	2,470	2,351	19,200
August 22, 2025	2,292	2,351	2,351	2,377	2,250	18,400
August 21, 2025	2,134	2,318	2,318	2,345	2,112	22,500
August 20, 2025	2,135	2,135	2,135	2,151	2,081	9,800
August 19, 2025	2,075	2,135	2,135	2,147	2,069	16,400
August 18, 2025	1,910	2,069	2,069	2,075	1,900	36,900
August 15, 2025	1,880	1,950	1,950	1,950	1,810	110,600
August 14, 2025	1,720	1,720	1,720	1,720	1,720	4,900
August 13, 2025	1,395	1,420	1,420	1,424	1,394	5,400
August 12, 2025	1,409	1,395	1,395	1,409	1,380	2,700
August 08, 2025	1,371	1,390	1,390	1,406	1,371	2,900
August 07, 2025	1,378	1,400	1,400	1,400	1,378	1,200
August 06, 2025	1,375	1,400	1,400	1,409	1,375	5,900
August 05, 2025	1,386	1,394	1,394	1,394	1,372	2,300
August 04, 2025	1,332	1,370	1,370	1,380	1,332	2,500
August 01, 2025	1,390	1,387	1,387	1,395	1,351	2,200
July 31, 2025	1,387	1,390	1,390	1,398	1,386	3,700
July 30, 2025	1,387	1,387	1,387	1,387	1,368	3,000
July 29, 2025	1,415	1,387	1,387	1,415	1,277	12,600
July 28, 2025	1,392	1,415	1,415	1,418	1,392	8,900
July 25, 2025	1,382	1,392	1,392	1,407	1,382	6,900
July 24, 2025	1,390	1,382	1,382	1,412	1,371	4,300
July 23, 2025	1,350	1,390	1,390	1,400	1,304	5,300
July 22, 2025	1,400	1,352	1,352	1,410	1,352	7,900
July 18, 2025	1,420	1,399	1,399	1,420	1,362	8,000
July 17, 2025	1,372	1,418	1,418	1,447	1,372	18,400
July 16, 2025	1,375	1,372	1,372	1,375	1,344	4,600
July 15, 2025	1,330	1,367	1,367	1,370	1,327	7,400
July 14, 2025	1,296	1,360	1,360	1,360	1,296	7,000
July 11, 2025	1,344	1,326	1,326	1,350	1,318	10,400
July 10, 2025	1,291	1,345	1,345	1,346	1,291	13,200
July 09, 2025	1,324	1,283	1,283	1,325	1,283	3,100
July 08, 2025	1,291	1,324	1,324	1,365	1,290	15,500
July 07, 2025	1,277	1,293	1,293	1,293	1,250	4,400
July 04, 2025	1,236	1,277	1,277	1,277	1,236	3,800
July 03, 2025	1,253	1,236	1,236	1,253	1,229	3,100
July 02, 2025	1,230	1,246	1,246	1,248	1,230	1,000
July 01, 2025	1,220	1,248	1,248	1,248	1,220	900

BlueMeme Inc. (4069.T) JPX