Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

BlueMeme Inc. (4069.T)

1,189.00
-20.00
(-1.65%)
As of 12:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,179.001,232.001,179.001,189.001,189.001,500
Apr 21, 20251,170.001,239.001,170.001,209.001,209.003,500
Apr 18, 20251,175.001,203.001,175.001,200.001,200.001,300
Apr 17, 20251,205.001,205.001,205.001,205.001,205.00100
Apr 16, 20251,209.001,209.001,209.001,209.001,209.00300
Apr 15, 20251,172.001,207.001,169.001,207.001,207.001,000
Apr 14, 20251,197.001,205.001,197.001,202.001,202.002,000
Apr 11, 20251,169.001,190.001,152.001,167.001,167.002,600
Apr 10, 20251,095.001,195.001,095.001,182.001,182.002,900
Apr 9, 20251,068.001,068.001,020.001,036.001,036.001,700
Apr 8, 20251,103.001,103.001,070.001,098.001,098.004,500
Apr 7, 2025918.00983.00900.00983.00983.007,500
Apr 4, 20251,053.001,068.00980.001,068.001,068.008,100
Apr 3, 20251,124.001,125.001,084.001,100.001,100.004,700
Apr 2, 20251,137.001,140.001,122.001,128.001,128.001,400
Apr 1, 20251,131.001,143.001,131.001,143.001,143.00600
Mar 31, 20251,170.001,170.001,120.001,150.001,150.005,100
Mar 28, 20251,193.001,193.001,181.001,181.001,181.001,800
Mar 27, 20251,244.001,244.001,200.001,200.001,200.001,200
Mar 26, 20251,195.001,214.001,195.001,214.001,214.00700
Mar 25, 20251,195.001,205.001,191.001,193.001,193.001,200
Mar 24, 20251,190.001,215.001,187.001,191.001,191.001,800
Mar 21, 20251,193.001,228.001,185.001,205.001,205.002,400
Mar 19, 20251,209.001,216.001,186.001,200.001,200.005,200
Mar 18, 20251,230.001,249.001,206.001,209.001,209.002,400
Mar 17, 20251,220.001,285.001,220.001,230.001,230.006,600
Mar 14, 20251,186.001,190.001,184.001,190.001,190.00700
Mar 13, 20251,194.001,195.001,191.001,195.001,195.00500
Mar 12, 20251,213.001,225.001,181.001,198.001,198.005,100
Mar 11, 20251,230.001,237.001,212.001,230.001,230.002,600
Mar 10, 20251,239.001,260.001,230.001,260.001,260.002,800
Mar 7, 20251,255.001,255.001,239.001,253.001,253.003,300
Mar 6, 20251,260.001,274.001,258.001,258.001,258.001,400
Mar 5, 20251,260.001,289.001,255.001,289.001,289.001,100
Mar 4, 20251,285.001,285.001,254.001,270.001,270.002,500
Mar 3, 20251,261.001,273.001,261.001,272.001,272.00500
Feb 28, 20251,261.001,274.001,260.001,272.001,272.00900
Feb 27, 20251,284.001,284.001,278.001,278.001,278.002,200
Feb 26, 20251,281.001,281.001,254.001,254.001,254.004,000
Feb 25, 20251,318.001,324.001,280.001,280.001,280.002,400
Feb 21, 20251,307.001,333.001,307.001,318.001,318.004,500
Feb 20, 20251,292.001,310.001,284.001,300.001,300.00900
Feb 19, 20251,284.001,321.001,282.001,309.001,309.005,200
Feb 18, 20251,283.001,305.001,253.001,292.001,292.004,800
Feb 17, 20251,180.001,299.001,180.001,283.001,283.0012,500
Feb 14, 20251,219.001,226.001,170.001,170.001,170.004,400
Feb 13, 20251,241.001,241.001,187.001,219.001,219.004,600
Feb 12, 20251,277.001,277.001,240.001,241.001,241.004,600
Feb 10, 20251,304.001,342.001,271.001,277.001,277.0023,700
Feb 7, 20251,192.001,268.001,192.001,244.001,244.009,000
Feb 6, 20251,220.001,242.001,200.001,200.001,200.007,100
Feb 5, 20251,191.001,229.001,180.001,199.001,199.008,100
Feb 4, 20251,180.001,255.001,180.001,191.001,191.009,200
Feb 3, 20251,203.001,241.001,190.001,190.001,190.003,900
Jan 31, 20251,252.001,252.001,203.001,203.001,203.007,600
Jan 30, 20251,257.001,287.001,195.001,252.001,252.008,700
Jan 29, 20251,341.001,341.001,243.001,257.001,257.0016,600
Jan 28, 20251,292.001,302.001,280.001,302.001,302.002,500
Jan 27, 20251,277.001,335.001,277.001,292.001,292.0011,400
Jan 24, 20251,280.001,319.001,247.001,247.001,247.008,000
Jan 23, 20251,323.001,368.001,293.001,293.001,293.0014,100
Jan 22, 20251,327.001,330.001,227.001,293.001,293.0023,800
Jan 21, 20251,228.001,473.001,187.001,326.001,326.00137,900
Jan 20, 20251,147.001,227.001,147.001,227.001,227.0010,700
Jan 17, 20251,176.001,200.001,139.001,177.001,177.0011,700
Jan 16, 20251,230.001,284.001,168.001,178.001,178.0014,500
Jan 15, 20251,228.001,250.001,161.001,184.001,184.0037,300
Jan 14, 20251,380.001,380.001,218.001,263.001,263.0056,100
Jan 10, 20251,174.001,470.001,174.001,376.001,376.00219,700
Jan 9, 20251,217.001,240.001,155.001,170.001,170.0071,600
Jan 8, 20251,442.001,504.001,328.001,367.001,367.00110,600
Jan 7, 20251,510.001,768.001,359.001,512.001,512.00323,200
Jan 6, 20251,597.001,597.001,416.001,514.001,514.00180,000
Dec 30, 20241,064.001,337.001,055.001,337.001,337.0093,500
Dec 27, 20241,001.001,050.001,001.001,037.001,037.003,600
Dec 26, 2024999.001,030.00999.001,001.001,001.005,500
Dec 25, 20241,025.001,030.00977.00999.00999.007,500
Dec 24, 20241,115.001,115.001,006.001,027.001,027.0011,800
Dec 23, 20241,134.001,150.001,109.001,120.001,120.006,600
Dec 20, 20241,144.001,172.001,077.001,107.001,107.0011,700
Dec 19, 20241,067.001,179.001,032.001,144.001,144.0023,300
Dec 18, 20241,009.001,200.001,009.001,062.001,062.0046,400
Dec 17, 20241,002.001,009.00992.001,009.001,009.004,100
Dec 16, 2024970.00976.00970.00976.00976.001,300
Dec 13, 20241,016.001,016.00960.00970.00970.002,300
Dec 12, 20241,020.001,024.001,016.001,016.001,016.004,200
Dec 11, 2024950.001,026.00950.001,007.001,007.0013,900
Dec 10, 2024952.00955.00945.00949.00949.004,000
Dec 9, 2024901.00970.00900.00952.00952.009,600
Dec 6, 2024906.00913.00902.00902.00902.002,400
Dec 5, 2024906.00919.00902.00919.00919.001,600
Dec 4, 2024911.00920.00902.00915.00915.001,400
Dec 3, 2024910.00911.00900.00911.00911.002,300
Dec 2, 2024900.00910.00895.00910.00910.003,500
Nov 29, 2024909.00909.00900.00900.00900.00500
Nov 28, 2024901.00914.00900.00910.00910.00400
Nov 27, 2024910.00914.00901.00908.00908.003,700
Nov 26, 2024921.00921.00911.00911.00911.002,000
Nov 25, 2024916.00930.00913.00929.00929.003,000
Nov 22, 2024910.00921.00910.00921.00921.004,100
Nov 21, 2024920.00920.00910.00912.00912.001,200
Nov 20, 2024905.00920.00900.00920.00920.002,200
Nov 19, 2024942.00957.00920.00920.00920.001,800
Nov 18, 2024941.00957.00941.00957.00957.009,400
Nov 15, 2024901.00945.00901.00941.00941.005,400
Nov 14, 2024951.00960.00909.00960.00960.004,700
Nov 13, 2024925.00945.00907.00907.00907.003,300
Nov 12, 2024970.00970.00970.00970.00970.00-
Nov 11, 2024976.00976.00950.00970.00970.001,100
Nov 8, 2024977.00977.00976.00976.00976.00200
Nov 7, 2024985.00985.00977.00977.00977.00700
Nov 6, 2024959.00972.00959.00971.00971.001,200
Nov 5, 2024960.00962.00959.00959.00959.00800
Nov 1, 2024972.00972.00940.00960.00960.003,100
Oct 31, 2024960.00980.00926.00972.00972.005,700
Oct 30, 2024949.00964.00944.00960.00960.002,900
Oct 29, 2024912.00949.00912.00949.00949.00900
Oct 28, 2024907.00911.00889.00911.00911.004,100
Oct 25, 2024927.00936.00906.00907.00907.002,100
Oct 24, 2024960.00960.00910.00923.00923.005,700
Oct 23, 2024987.00987.00920.00960.00960.0015,600
Oct 22, 2024997.001,000.00986.00987.00987.0014,100
Oct 21, 20241,025.001,025.001,025.001,025.001,025.00400
Oct 18, 20241,000.001,025.001,000.001,025.001,025.001,300
Oct 17, 20241,029.001,040.001,020.001,020.001,020.001,500
Oct 16, 20241,052.001,054.001,033.001,033.001,033.00700
Oct 15, 20241,032.001,032.001,030.001,030.001,030.00800
Oct 11, 20241,050.001,050.001,050.001,050.001,050.00-
Oct 10, 20241,050.001,069.001,050.001,050.001,050.00300
Oct 9, 20241,050.001,050.001,034.001,048.001,048.002,300
Oct 8, 20241,059.001,090.001,059.001,068.001,068.00700
Oct 7, 20241,070.001,100.001,070.001,072.001,072.00800
Oct 4, 20241,080.001,100.001,080.001,100.001,100.00400
Oct 3, 20241,070.001,089.001,070.001,080.001,080.00700
Oct 2, 20241,067.001,067.001,054.001,054.001,054.00900
Oct 1, 20241,065.001,080.001,057.001,057.001,057.001,500
Sep 30, 20241,061.001,067.001,056.001,057.001,057.001,000
Sep 27, 20241,106.001,106.001,050.001,080.001,080.001,700
Sep 26, 20241,123.001,123.001,104.001,110.001,110.001,300
Sep 25, 20241,129.001,150.001,129.001,150.001,150.00300
Sep 24, 20241,079.001,160.001,070.001,159.001,159.005,200
Sep 20, 20241,082.001,082.001,082.001,082.001,082.00300
Sep 19, 20241,083.001,083.001,082.001,082.001,082.003,700
Sep 18, 20241,055.001,055.001,055.001,055.001,055.00100
Sep 17, 20241,072.001,074.001,035.001,062.001,062.002,300
Sep 13, 20241,068.001,070.001,067.001,070.001,070.001,400
Sep 12, 20241,070.001,070.001,070.001,070.001,070.00200
Sep 11, 20241,091.001,091.001,051.001,051.001,051.00700
Sep 10, 20241,078.001,082.001,078.001,080.001,080.002,900
Sep 9, 20241,053.001,078.001,053.001,078.001,078.00200
Sep 6, 20241,045.001,051.001,035.001,048.001,048.002,100
Sep 5, 20241,080.001,080.001,045.001,045.001,045.003,600
Sep 4, 20241,060.001,080.001,028.001,080.001,080.002,400
Sep 3, 20241,093.001,097.001,066.001,066.001,066.001,800
Sep 2, 20241,090.001,090.001,067.001,070.001,070.001,900
Aug 30, 20241,079.001,099.001,075.001,090.001,090.002,400
Aug 29, 20241,080.001,096.001,072.001,079.001,079.002,000
Aug 28, 20241,096.001,110.001,080.001,110.001,110.002,200
Aug 27, 20241,100.001,100.001,100.001,100.001,100.00100
Aug 26, 20241,114.001,140.001,102.001,110.001,110.002,500
Aug 23, 20241,122.001,122.001,090.001,114.001,114.001,800
Aug 22, 20241,130.001,150.001,075.001,126.001,126.009,900
Aug 21, 20241,073.001,239.001,073.001,130.001,130.0050,800
Aug 20, 2024999.001,010.00999.001,003.001,003.001,900
Aug 19, 2024996.001,000.00981.00985.00985.002,000
Aug 16, 2024974.00990.00971.00971.00971.001,000
Aug 15, 2024948.00975.00938.00950.00950.009,900
Aug 14, 20241,017.001,029.00999.001,008.001,008.0012,200
Aug 13, 2024994.001,000.00979.001,000.001,000.001,200
Aug 9, 20241,000.001,008.00995.00995.00995.004,600
Aug 8, 2024981.001,005.00981.001,000.001,000.001,600
Aug 7, 2024912.00984.00907.00982.00982.007,000
Aug 6, 2024915.00992.00902.00935.00935.007,800
Aug 5, 20241,071.001,110.00855.00870.00870.0028,200
Aug 2, 20241,202.001,202.001,130.001,155.001,155.0011,000
Aug 1, 20241,246.001,249.001,213.001,213.001,213.004,400
Jul 31, 20241,205.001,255.001,205.001,255.001,255.005,500
Jul 30, 20241,213.001,249.001,202.001,246.001,246.003,500
Jul 29, 20241,212.001,233.001,212.001,233.001,233.001,200
Jul 26, 20241,216.001,223.001,215.001,223.001,223.00300
Jul 25, 20241,221.001,230.001,210.001,222.001,222.002,300
Jul 24, 20241,230.001,251.001,230.001,251.001,251.001,100
Jul 23, 20241,254.001,256.001,245.001,245.001,245.003,300
Jul 22, 20241,220.001,248.001,220.001,248.001,248.00500
Jul 19, 20241,227.001,229.001,220.001,220.001,220.001,100
Jul 18, 20241,245.001,245.001,220.001,230.001,230.002,200
Jul 17, 20241,237.001,259.001,237.001,259.001,259.00500
Jul 16, 20241,249.001,259.001,246.001,250.001,250.005,000
Jul 12, 20241,220.001,235.001,220.001,235.001,235.002,500
Jul 11, 20241,210.001,225.001,201.001,225.001,225.001,400
Jul 10, 20241,201.001,202.001,201.001,201.001,201.00700
Jul 9, 20241,200.001,200.001,200.001,200.001,200.00100
Jul 8, 20241,219.001,219.001,200.001,216.001,216.004,800
Jul 5, 20241,203.001,203.001,191.001,191.001,191.001,200
Jul 4, 20241,193.001,212.001,191.001,212.001,212.00600
Jul 3, 20241,206.001,224.001,182.001,193.001,193.005,000
Jul 2, 20241,205.001,207.001,201.001,202.001,202.001,500
Jul 1, 20241,205.001,207.001,205.001,207.001,207.00500
Jun 28, 20241,228.001,228.001,205.001,226.001,226.00800
Jun 27, 20241,218.001,229.001,208.001,227.001,227.001,100
Jun 26, 20241,227.001,229.001,203.001,225.001,225.002,600
Jun 25, 20241,200.001,208.001,200.001,200.001,200.002,700
Jun 24, 20241,175.001,179.001,175.001,179.001,179.00900
Jun 21, 20241,176.001,199.001,175.001,175.001,175.00500
Jun 20, 20241,180.001,180.001,175.001,180.001,180.002,100
Jun 19, 20241,195.001,200.001,175.001,192.001,192.00800
Jun 18, 20241,185.001,185.001,160.001,184.001,184.00700
Jun 17, 20241,194.001,194.001,185.001,185.001,185.00700
Jun 14, 20241,171.001,197.001,150.001,197.001,197.002,400
Jun 13, 20241,201.001,217.001,183.001,183.001,183.0010,600
Jun 12, 20241,170.001,171.001,170.001,171.001,171.00600
Jun 11, 20241,210.001,210.001,171.001,197.001,197.00400
Jun 10, 20241,166.001,202.001,166.001,200.001,200.001,300
Jun 7, 20241,150.001,180.001,150.001,166.001,166.001,100
Jun 6, 20241,210.001,210.001,140.001,160.001,160.004,000
Jun 5, 20241,179.001,179.001,179.001,179.001,179.00-
Jun 4, 20241,160.001,180.001,160.001,179.001,179.00500
Jun 3, 20241,180.001,180.001,150.001,160.001,160.002,900
May 31, 20241,194.001,194.001,122.001,180.001,180.008,000
May 30, 20241,124.001,195.001,119.001,185.001,185.0016,000
May 29, 20241,280.001,280.001,156.001,188.001,188.0020,600
May 28, 20241,295.001,330.001,249.001,261.001,261.0029,200
May 27, 20241,245.001,286.001,230.001,265.001,265.008,700
May 24, 20241,184.001,239.001,183.001,238.001,238.004,000
May 23, 20241,180.001,208.001,180.001,182.001,182.001,800
May 22, 20241,197.001,197.001,170.001,171.001,171.002,200
May 21, 20241,151.001,200.001,135.001,200.001,200.002,200
May 20, 20241,181.001,190.001,179.001,179.001,179.001,400
May 17, 20241,202.001,202.001,147.001,180.001,180.002,600
May 16, 20241,175.001,225.001,175.001,202.001,202.003,000
May 15, 20241,119.001,191.001,119.001,175.001,175.002,400
May 14, 20241,203.001,229.001,100.001,125.001,125.0018,900
May 13, 20241,204.001,230.001,204.001,211.001,211.002,900
May 10, 20241,234.001,242.001,215.001,215.001,215.001,300
May 9, 20241,217.001,235.001,201.001,234.001,234.001,200
May 8, 20241,199.001,243.001,198.001,240.001,240.005,100
May 7, 20241,200.001,228.001,192.001,228.001,228.004,700
May 2, 20241,176.001,195.001,170.001,189.001,189.007,000
May 1, 20241,185.001,200.001,175.001,199.001,199.0011,100
Apr 30, 20241,200.001,200.001,180.001,190.001,190.002,700
Apr 26, 20241,189.001,208.001,189.001,205.001,205.002,800
Apr 25, 20241,220.001,247.001,219.001,219.001,219.00900
Apr 24, 20241,218.001,236.001,200.001,220.001,220.002,000
Apr 23, 20241,186.001,209.001,173.001,209.001,209.001,700
Apr 22, 20241,162.001,220.001,162.001,190.001,190.004,300