kabutan

BlueMeme Inc.(4069) Historical

4069
TSE Growth
BlueMeme Inc.
1,420
JPY
-2
(-0.14%)
Jan 29, 3:30 pm JST
9.28
USD
Jan 29, 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
Jan 29, 2026 1,442 1,466 1,414 1,420 -22 -1.53% 16,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,440 1,479 1,416 1,442 -28 -1.90% 25,700
Jan 16, 2026 1,497 1,497 1,422 1,470 -5 -0.34% 26,700
Jan 9, 2026 1,462 1,486 1,416 1,475 +12 +0.82% 42,700
Dec 30, 2025 1,427 1,497 1,414 1,463 +53 +3.76% 22,300
Dec 26, 2025 1,354 1,466 1,288 1,410 +67 +4.99% 67,400
Dec 19, 2025 1,387 1,387 1,285 1,343 -44 -3.17% 25,400
Dec 12, 2025 1,401 1,435 1,343 1,387 -13 -0.93% 24,100
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