BLUE ZONES HOLDINGS CO. LTD. 417A
TSE · Japan · Retail Trade
¥1,806.00-15.50 (-0.85%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,808.50 | -0.71% | ¥1,811.50 | ¥1,817.00 | ¥1,800.50 | 66.50K |
| 2026-10-01 | ¥1,821.50 | +0.36% | ¥1,801.00 | ¥1,830.00 | ¥1,799.00 | 309.50K |
| 2026-09-30 | ¥1,815.00 | -0.82% | ¥1,820.00 | ¥1,822.50 | ¥1,792.00 | 278.10K |
| 2026-09-29 | ¥1,830.00 | -2.03% | ¥1,846.50 | ¥1,868.50 | ¥1,819.00 | 335.80K |
| 2026-09-28 | ¥1,868.00 | -1.09% | ¥1,893.50 | ¥1,900.00 | ¥1,868.00 | 259.30K |
| 2026-09-25 | ¥1,888.50 | +0.05% | ¥1,894.00 | ¥1,907.00 | ¥1,888.50 | 198.20K |
| 2026-09-24 | ¥1,887.50 | -0.26% | ¥1,904.00 | ¥1,904.50 | ¥1,884.00 | 252.70K |
| 2026-09-18 | ¥1,892.50 | -1.69% | ¥1,918.50 | ¥1,918.50 | ¥1,892.50 | 209.10K |
| 2026-09-17 | ¥1,925.00 | +1.37% | ¥1,901.00 | ¥1,930.00 | ¥1,900.50 | 155.70K |
| 2026-09-16 | ¥1,899.00 | -0.99% | ¥1,924.50 | ¥1,929.50 | ¥1,899.00 | 161.70K |
| 2026-09-15 | ¥1,918.00 | -0.65% | ¥1,939.50 | ¥1,946.00 | ¥1,917.00 | 176.20K |
| 2026-09-14 | ¥1,930.50 | +1.66% | ¥1,918.00 | ¥1,944.50 | ¥1,907.50 | 198.50K |
| 2026-09-11 | ¥1,899.00 | +0.29% | ¥1,876.00 | ¥1,913.00 | ¥1,875.00 | 259.90K |
| 2026-09-10 | ¥1,893.50 | -0.92% | ¥1,901.00 | ¥1,910.00 | ¥1,888.00 | 186.60K |
| 2026-09-09 | ¥1,911.00 | -0.68% | ¥1,928.00 | ¥1,946.50 | ¥1,911.00 | 323.50K |
| 2026-09-08 | ¥1,924.00 | +1.53% | ¥1,882.50 | ¥1,926.50 | ¥1,882.50 | 221.60K |
| 2026-09-07 | ¥1,895.00 | -0.60% | ¥1,912.00 | ¥1,919.00 | ¥1,892.00 | 257.60K |
| 2026-09-04 | ¥1,906.50 | +1.27% | ¥1,882.00 | ¥1,938.00 | ¥1,877.00 | 444.70K |
| 2026-09-03 | ¥1,882.50 | +0.21% | ¥1,884.50 | ¥1,907.00 | ¥1,873.50 | 262.40K |
| 2026-09-02 | ¥1,878.50 | +0.91% | ¥1,853.00 | ¥1,883.50 | ¥1,845.50 | 274.60K |
| 2026-09-01 | ¥1,861.50 | +0.87% | ¥1,840.00 | ¥1,863.00 | ¥1,838.00 | 219.20K |
| 2026-08-31 | ¥1,845.50 | -0.97% | ¥1,860.00 | ¥1,864.00 | ¥1,845.00 | 202.00K |
| 2026-08-28 | ¥1,863.50 | +0.43% | ¥1,836.50 | ¥1,863.50 | ¥1,828.00 | 231.80K |
| 2026-08-27 | ¥1,855.50 | -0.80% | ¥1,868.00 | ¥1,880.50 | ¥1,848.50 | 171.70K |
| 2026-08-26 | ¥1,870.50 | +0.08% | ¥1,865.00 | ¥1,880.00 | ¥1,865.00 | 175.50K |
| 2026-08-25 | ¥1,869.00 | -0.11% | ¥1,881.00 | ¥1,895.00 | ¥1,867.50 | 182.30K |
| 2026-08-24 | ¥1,871.00 | +0.51% | ¥1,870.50 | ¥1,895.00 | ¥1,860.50 | 259.50K |
| 2026-08-21 | ¥1,861.50 | +0.59% | ¥1,850.00 | ¥1,871.00 | ¥1,845.50 | 180.20K |
| 2026-08-20 | ¥1,850.50 | +1.12% | ¥1,840.00 | ¥1,855.00 | ¥1,821.50 | 280.30K |
| 2026-08-19 | ¥1,830.00 | +0.22% | ¥1,833.50 | ¥1,837.00 | ¥1,808.00 | 202.40K |
| 2026-08-18 | ¥1,826.00 | +2.24% | ¥1,804.00 | ¥1,832.50 | ¥1,791.00 | 321.90K |
| 2026-08-17 | ¥1,786.00 | -0.78% | ¥1,800.00 | ¥1,804.00 | ¥1,786.00 | 165.30K |
| 2026-08-14 | ¥1,800.00 | +0.33% | ¥1,800.00 | ¥1,803.00 | ¥1,775.00 | 227.40K |
| 2026-08-13 | ¥1,794.00 | -0.25% | ¥1,805.00 | ¥1,817.00 | ¥1,786.00 | 228.30K |
| 2026-08-12 | ¥1,798.50 | +1.27% | ¥1,800.00 | ¥1,833.00 | ¥1,786.50 | 513.90K |
| 2026-08-10 | ¥1,776.00 | +0.82% | ¥1,760.50 | ¥1,784.00 | ¥1,734.00 | 306.40K |
| 2026-08-07 | ¥1,761.50 | +1.82% | ¥1,732.50 | ¥1,770.00 | ¥1,724.00 | 388.50K |
| 2026-08-06 | ¥1,730.00 | +1.47% | ¥1,722.50 | ¥1,736.50 | ¥1,710.00 | 310.80K |
| 2026-08-05 | ¥1,705.00 | -0.64% | ¥1,705.00 | ¥1,716.00 | ¥1,692.50 | 319.50K |
| 2026-08-04 | ¥1,716.00 | -2.91% | ¥1,760.50 | ¥1,763.50 | ¥1,708.50 | 382.40K |
| 2026-08-03 | ¥1,767.50 | -1.17% | ¥1,788.50 | ¥1,795.50 | ¥1,755.00 | 310.50K |
| 2026-07-31 | ¥1,788.50 | -2.98% | ¥1,803.50 | ¥1,825.50 | ¥1,783.00 | 310.60K |
| 2026-07-30 | ¥1,843.50 | -0.46% | ¥1,884.50 | ¥1,885.00 | ¥1,818.50 | 375.10K |
| 2026-07-29 | ¥1,852.00 | +1.98% | ¥1,830.00 | ¥1,887.00 | ¥1,821.50 | 391.90K |
| 2026-07-28 | ¥1,816.00 | +2.45% | ¥1,784.00 | ¥1,819.00 | ¥1,768.00 | 309.30K |
| 2026-07-27 | ¥1,772.50 | +1.55% | ¥1,762.50 | ¥1,775.00 | ¥1,757.50 | 207.20K |
| 2026-07-24 | ¥1,745.50 | +0.84% | ¥1,716.50 | ¥1,754.00 | ¥1,705.00 | 185.50K |
| 2026-07-23 | ¥1,731.00 | -1.48% | ¥1,750.00 | ¥1,750.50 | ¥1,721.00 | 241.00K |
| 2026-07-22 | ¥1,757.00 | -0.48% | ¥1,751.00 | ¥1,760.00 | ¥1,739.50 | 268.10K |
| 2026-07-21 | ¥1,765.50 | -0.08% | ¥1,787.00 | ¥1,805.50 | ¥1,762.00 | 306.40K |
| 2026-07-17 | ¥1,767.00 | +1.17% | ¥1,764.00 | ¥1,799.00 | ¥1,747.00 | 320.10K |
| 2026-07-16 | ¥1,746.50 | -0.48% | ¥1,763.50 | ¥1,776.00 | ¥1,746.50 | 194.70K |
| 2026-07-15 | ¥1,755.00 | -0.59% | ¥1,766.00 | ¥1,774.00 | ¥1,744.00 | 222.50K |
| 2026-07-14 | ¥1,765.50 | +0.17% | ¥1,783.00 | ¥1,795.50 | ¥1,765.50 | 249.90K |
| 2026-07-13 | ¥1,762.50 | +0.66% | ¥1,773.50 | ¥1,775.50 | ¥1,750.00 | 196.90K |
| 2026-07-10 | ¥1,751.00 | -1.46% | ¥1,768.00 | ¥1,770.00 | ¥1,745.00 | 315.50K |
| 2026-07-09 | ¥1,777.00 | -1.44% | ¥1,800.00 | ¥1,800.00 | ¥1,770.00 | 198.10K |
| 2026-07-08 | ¥1,803.00 | +0.17% | ¥1,800.00 | ¥1,823.50 | ¥1,789.50 | 308.60K |
| 2026-07-07 | ¥1,800.00 | +1.61% | ¥1,772.00 | ¥1,811.00 | ¥1,759.50 | 287.40K |
| 2026-07-06 | ¥1,771.50 | +1.87% | ¥1,747.00 | ¥1,771.50 | ¥1,736.00 | 182.10K |
| 2026-07-03 | ¥1,739.00 | -0.29% | ¥1,775.00 | ¥1,783.00 | ¥1,735.00 | 294.00K |
| 2026-07-02 | ¥1,744.00 | +2.20% | ¥1,746.50 | ¥1,759.00 | ¥1,731.50 | 209.80K |
| 2026-07-01 | ¥1,706.50 | -2.60% | ¥1,735.00 | ¥1,737.00 | ¥1,701.00 | 287.70K |
| 2026-06-30 | ¥1,752.00 | -1.82% | ¥1,798.00 | ¥1,798.00 | ¥1,746.50 | 312.00K |
| 2026-06-29 | ¥1,784.50 | +1.65% | ¥1,765.00 | ¥1,812.50 | ¥1,765.00 | 282.70K |
| 2026-06-26 | ¥1,755.50 | +1.09% | ¥1,750.00 | ¥1,761.50 | ¥1,742.00 | 227.90K |
| 2026-06-25 | ¥1,736.50 | -0.60% | ¥1,756.00 | ¥1,763.00 | ¥1,734.50 | 245.30K |
| 2026-06-24 | ¥1,747.00 | +0.84% | ¥1,744.50 | ¥1,766.50 | ¥1,734.50 | 246.90K |
| 2026-06-23 | ¥1,732.50 | +1.26% | ¥1,712.50 | ¥1,741.50 | ¥1,710.00 | 187.40K |
| 2026-06-22 | ¥1,711.00 | -1.16% | ¥1,714.00 | ¥1,738.50 | ¥1,708.00 | 202.20K |
| 2026-06-19 | ¥1,731.00 | -0.43% | ¥1,722.00 | ¥1,739.00 | ¥1,715.50 | 412.00K |
| 2026-06-18 | ¥1,738.50 | -0.20% | ¥1,740.00 | ¥1,757.00 | ¥1,724.50 | 265.10K |
| 2026-06-17 | ¥1,742.00 | +0.03% | ¥1,767.00 | ¥1,775.50 | ¥1,741.00 | 154.10K |
| 2026-06-16 | ¥1,741.50 | -0.80% | ¥1,745.00 | ¥1,767.00 | ¥1,720.50 | 180.30K |
| 2026-06-15 | ¥1,755.50 | -0.76% | ¥1,784.50 | ¥1,789.00 | ¥1,755.50 | 261.20K |
| 2026-06-12 | ¥1,769.00 | -0.98% | ¥1,778.00 | ¥1,793.00 | ¥1,761.50 | 344.00K |
| 2026-06-11 | ¥1,786.50 | +0.90% | ¥1,791.00 | ¥1,793.00 | ¥1,762.50 | 212.30K |
| 2026-06-10 | ¥1,770.50 | +2.58% | ¥1,750.00 | ¥1,779.00 | ¥1,741.00 | 234.90K |
| 2026-06-09 | ¥1,726.00 | -0.78% | ¥1,748.50 | ¥1,752.00 | ¥1,721.50 | 200.90K |
| 2026-06-08 | ¥1,739.50 | -0.11% | ¥1,755.00 | ¥1,772.50 | ¥1,716.50 | 288.20K |
| 2026-06-05 | ¥1,741.50 | +1.22% | ¥1,749.00 | ¥1,759.00 | ¥1,735.50 | 196.70K |
| 2026-06-04 | ¥1,720.50 | -1.12% | ¥1,740.00 | ¥1,753.50 | ¥1,720.00 | 194.80K |
| 2026-06-03 | ¥1,740.00 | +1.52% | ¥1,714.00 | ¥1,741.50 | ¥1,700.50 | 266.00K |
| 2026-06-02 | ¥1,714.00 | -0.58% | ¥1,690.50 | ¥1,734.50 | ¥1,688.00 | 243.50K |
| 2026-06-01 | ¥1,724.00 | -0.40% | ¥1,718.00 | ¥1,724.00 | ¥1,688.00 | 345.20K |
| 2026-05-29 | ¥1,731.00 | +1.50% | ¥1,690.00 | ¥1,734.50 | ¥1,683.50 | 560.20K |
| 2026-05-28 | ¥1,705.50 | +1.22% | ¥1,689.50 | ¥1,718.00 | ¥1,685.00 | 258.50K |
| 2026-05-27 | ¥1,685.00 | -0.65% | ¥1,689.00 | ¥1,689.50 | ¥1,664.00 | 332.40K |
| 2026-05-26 | ¥1,696.00 | -1.05% | ¥1,710.00 | ¥1,716.50 | ¥1,696.00 | 203.40K |
| 2026-05-25 | ¥1,714.00 | -2.09% | ¥1,737.00 | ¥1,744.50 | ¥1,705.00 | 271.30K |