kabutan

BlueMeme Inc.(4069) Historical

4069
TSE Growth
BlueMeme Inc.
1,387
JPY
+30
(+2.21%)
Dec 12, 3:30 pm JST
8.90
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
2,488 JPY
52 Week Low Apr 7, 2025
900 JPY
Yearly High Aug 26, 2025
2,488 JPY
Yearly Low Apr 7, 2025
900 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,401 1,435 1,343 1,387 -13 -0.93% 28,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,431 1,582 1,255 1,400 -30 -2.10% 161,500
Nov 28, 2025 1,412 1,461 1,399 1,430 +19 +1.35% 30,400
Nov 21, 2025 1,450 1,450 1,322 1,411 -27 -1.88% 103,100
Nov 14, 2025 1,853 1,933 1,438 1,438 -375 -20.68% 182,500
Nov 7, 2025 1,863 1,876 1,754 1,813 -50 -2.68% 24,300
Oct 31, 2025 2,134 2,145 1,700 1,863 -271 -12.70% 73,500
Oct 24, 2025 2,100 2,161 2,047 2,134 +56 +2.69% 22,000
Oct 17, 2025 2,010 2,122 1,998 2,078 -32 -1.52% 13,800
Oct 10, 2025 2,198 2,250 2,012 2,110 +40 +1.93% 31,000
Oct 3, 2025 2,357 2,407 2,000 2,070 -237 -10.27% 26,300
Sep 26, 2025 2,106 2,440 2,093 2,307 +251 +12.21% 48,700
Sep 19, 2025 2,071 2,119 1,971 2,056 -15 -0.72% 14,300
Sep 12, 2025 2,150 2,201 2,036 2,071 -29 -1.38% 15,100
Sep 5, 2025 2,106 2,262 1,926 2,100 -56 -2.60% 45,600
Aug 29, 2025 2,351 2,488 2,151 2,156 -195 -8.29% 56,500
Aug 22, 2025 1,910 2,377 1,900 2,351 +401 +20.56% 104,000
Aug 15, 2025 1,409 1,950 1,380 1,950 +560 +40.29% 123,600
Aug 8, 2025 1,332 1,409 1,332 1,390 +3 +0.22% 14,800
Aug 1, 2025 1,392 1,418 1,277 1,387 -5 -0.36% 30,400
Jul 25, 2025 1,400 1,412 1,304 1,392 -7 -0.50% 24,400