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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,429	1,408	1,408	1,429	1,380	13,000
December 03, 2025	1,524	1,429	1,429	1,582	1,398	122,600
December 02, 2025	1,380	1,317	1,317	1,389	1,255	14,700
December 01, 2025	1,431	1,384	1,384	1,432	1,384	3,900
November 28, 2025	1,451	1,430	1,430	1,461	1,430	9,900
November 27, 2025	1,425	1,450	1,450	1,458	1,425	4,800
November 26, 2025	1,445	1,436	1,436	1,452	1,421	9,200
November 25, 2025	1,412	1,415	1,415	1,428	1,399	6,500
November 21, 2025	1,380	1,411	1,411	1,415	1,380	7,500
November 20, 2025	1,376	1,385	1,385	1,411	1,376	11,600
November 19, 2025	1,400	1,362	1,362	1,401	1,342	16,700
November 18, 2025	1,436	1,370	1,370	1,436	1,335	26,000
November 17, 2025	1,450	1,425	1,425	1,450	1,322	41,300
November 14, 2025	1,518	1,438	1,438	1,581	1,438	132,300
November 13, 2025	1,841	1,838	1,838	1,884	1,820	19,900
November 12, 2025	1,933	1,852	1,852	1,933	1,849	13,100
November 11, 2025	1,885	1,893	1,893	1,914	1,834	7,100
November 10, 2025	1,853	1,864	1,864	1,880	1,815	10,100
November 07, 2025	1,806	1,813	1,813	1,813	1,754	7,200
November 06, 2025	1,800	1,803	1,803	1,848	1,799	1,300
November 05, 2025	1,800	1,803	1,803	1,848	1,799	10,500
November 04, 2025	1,828	1,813	1,813	1,845	1,765	10,500
October 31, 2025	1,838	1,863	1,863	1,866	1,821	2,700
October 30, 2025	1,838	1,863	1,863	1,866	1,821	16,300
October 29, 2025	1,889	1,767	1,767	1,889	1,750	21,100
October 28, 2025	2,036	1,894	1,894	2,086	1,877	19,200
October 27, 2025	2,134	2,036	2,036	2,145	2,033	14,200
October 24, 2025	2,131	2,134	2,134	2,134	2,078	2,800
October 23, 2025	2,079	2,115	2,115	2,147	2,070	3,100
October 22, 2025	2,100	2,129	2,129	2,129	2,050	4,100
October 21, 2025	2,133	2,100	2,100	2,161	2,047	7,800
October 20, 2025	2,100	2,133	2,133	2,137	2,083	4,200
October 17, 2025	2,079	2,078	2,078	2,122	1,998	5,500
October 16, 2025	2,070	2,079	2,079	2,120	2,060	3,800
October 15, 2025	2,058	2,095	2,095	2,095	2,058	600
October 14, 2025	2,010	2,091	2,091	2,114	2,010	3,900
October 10, 2025	2,110	2,110	2,110	2,151	2,100	6,400
October 09, 2025	2,062	2,105	2,105	2,109	2,012	6,400
October 08, 2025	2,095	2,081	2,081	2,100	2,081	3,000
October 07, 2025	2,125	2,081	2,081	2,145	2,076	6,800
October 06, 2025	2,198	2,131	2,131	2,250	2,131	8,400
October 03, 2025	2,124	2,070	2,070	2,124	2,050	2,600
October 02, 2025	2,044	2,125	2,125	2,134	2,002	3,700
October 01, 2025	2,128	2,044	2,044	2,128	2,000	5,400
September 30, 2025	2,114	2,115	2,115	2,136	2,107	2,300
September 29, 2025	2,357	2,164	2,164	2,407	2,144	12,300
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

BlueMeme Inc. (4069.T) JPX