Blue innovation Co.,Ltd. 5597
TSE · Japan · Technology Services
¥1,338.00-24.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,338.00 | -1.76% | ¥1,351.00 | ¥1,357.00 | ¥1,333.00 | 15.20K |
| 2026-10-01 | ¥1,362.00 | -0.44% | ¥1,353.00 | ¥1,362.00 | ¥1,334.00 | 23.40K |
| 2026-09-30 | ¥1,368.00 | +2.24% | ¥1,339.00 | ¥1,380.00 | ¥1,328.00 | 23.50K |
| 2026-09-29 | ¥1,338.00 | -2.62% | ¥1,371.00 | ¥1,385.00 | ¥1,323.00 |
| 31.10K |
| 2026-09-28 | ¥1,374.00 | 0.00% | ¥1,464.00 | ¥1,466.00 | ¥1,374.00 | 55.40K |
| 2026-09-25 | ¥1,374.00 | -2.14% | ¥1,401.00 | ¥1,404.00 | ¥1,355.00 | 34.80K |
| 2026-09-24 | ¥1,404.00 | -0.14% | ¥1,411.00 | ¥1,468.00 | ¥1,401.00 | 40.60K |
| 2026-09-18 | ¥1,406.00 | +1.08% | ¥1,400.00 | ¥1,427.00 | ¥1,368.00 | 38.80K |
| 2026-09-17 | ¥1,391.00 | +4.59% | ¥1,356.00 | ¥1,402.00 | ¥1,334.00 | 62.60K |
| 2026-09-16 | ¥1,330.00 | +0.91% | ¥1,314.00 | ¥1,333.00 | ¥1,295.00 | 20.70K |
| 2026-09-15 | ¥1,318.00 | -1.49% | ¥1,330.00 | ¥1,330.00 | ¥1,295.00 | 38.00K |
| 2026-09-14 | ¥1,338.00 | -2.34% | ¥1,352.00 | ¥1,367.00 | ¥1,328.00 | 38.70K |
| 2026-09-11 | ¥1,370.00 | -2.35% | ¥1,360.00 | ¥1,386.00 | ¥1,349.00 | 76.60K |
| 2026-09-10 | ¥1,403.00 | +0.36% | ¥1,386.00 | ¥1,412.00 | ¥1,376.00 | 37.30K |
| 2026-09-09 | ¥1,398.00 | -1.34% | ¥1,400.00 | ¥1,463.00 | ¥1,381.00 | 113.00K |
| 2026-09-08 | ¥1,417.00 | -2.95% | ¥1,454.00 | ¥1,498.00 | ¥1,406.00 | 102.10K |
| 2026-09-07 | ¥1,460.00 | +6.57% | ¥1,530.00 | ¥1,577.00 | ¥1,443.00 | 334.00K |
| 2026-09-04 | ¥1,370.00 | +1.48% | ¥1,371.00 | ¥1,396.00 | ¥1,363.00 | 24.10K |
| 2026-09-03 | ¥1,350.00 | -0.37% | ¥1,385.00 | ¥1,394.00 | ¥1,336.00 | 32.40K |
| 2026-09-02 | ¥1,355.00 | -2.17% | ¥1,362.00 | ¥1,376.00 | ¥1,337.00 | 27.30K |
| 2026-09-01 | ¥1,385.00 | -1.84% | ¥1,411.00 | ¥1,450.00 | ¥1,373.00 | 54.50K |
| 2026-08-31 | ¥1,411.00 | -3.02% | ¥1,465.00 | ¥1,465.00 | ¥1,380.00 | 75.40K |
| 2026-08-28 | ¥1,455.00 | +2.11% | ¥1,402.00 | ¥1,483.00 | ¥1,390.00 | 77.10K |
| 2026-08-27 | ¥1,425.00 | +4.32% | ¥1,381.00 | ¥1,483.00 | ¥1,365.00 | 112.40K |
| 2026-08-26 | ¥1,366.00 | +1.71% | ¥1,372.00 | ¥1,424.00 | ¥1,345.00 | 76.50K |
| 2026-08-25 | ¥1,343.00 | +0.37% | ¥1,329.00 | ¥1,344.00 | ¥1,318.00 | 13.10K |
| 2026-08-24 | ¥1,338.00 | -1.83% | ¥1,360.00 | ¥1,366.00 | ¥1,332.00 | 21.90K |
| 2026-08-21 | ¥1,363.00 | -0.29% | ¥1,370.00 | ¥1,381.00 | ¥1,337.00 | 25.50K |
| 2026-08-20 | ¥1,367.00 | +5.40% | ¥1,314.00 | ¥1,369.00 | ¥1,302.00 | 30.60K |
| 2026-08-19 | ¥1,297.00 | -3.35% | ¥1,342.00 | ¥1,342.00 | ¥1,287.00 | 35.10K |
| 2026-08-18 | ¥1,342.00 | +0.15% | ¥1,345.00 | ¥1,373.00 | ¥1,295.00 | 68.30K |
| 2026-08-17 | ¥1,340.00 | +5.26% | ¥1,273.00 | ¥1,342.00 | ¥1,264.00 | 58.70K |
| 2026-08-14 | ¥1,273.00 | +0.95% | ¥1,254.00 | ¥1,277.00 | ¥1,230.00 | 48.80K |
| 2026-08-13 | ¥1,261.00 | -0.79% | ¥1,271.00 | ¥1,271.00 | ¥1,242.00 | 30.70K |
| 2026-08-12 | ¥1,271.00 | -0.63% | ¥1,272.00 | ¥1,289.00 | ¥1,265.00 | 48.00K |
| 2026-08-10 | ¥1,279.00 | -0.08% | ¥1,268.00 | ¥1,293.00 | ¥1,239.00 | 34.40K |
| 2026-08-07 | ¥1,280.00 | -1.23% | ¥1,310.00 | ¥1,310.00 | ¥1,254.00 | 23.10K |
| 2026-08-06 | ¥1,296.00 | -2.41% | ¥1,310.00 | ¥1,341.00 | ¥1,293.00 | 21.10K |
| 2026-08-05 | ¥1,328.00 | +2.15% | ¥1,314.00 | ¥1,341.00 | ¥1,300.00 | 36.30K |
| 2026-08-04 | ¥1,300.00 | +3.09% | ¥1,254.00 | ¥1,306.00 | ¥1,252.00 | 51.70K |
| 2026-08-03 | ¥1,261.00 | +2.02% | ¥1,221.00 | ¥1,267.00 | ¥1,195.00 | 35.80K |
| 2026-07-31 | ¥1,236.00 | +4.66% | ¥1,202.00 | ¥1,266.00 | ¥1,169.00 | 72.60K |
| 2026-07-30 | ¥1,181.00 | +4.14% | ¥1,132.00 | ¥1,195.00 | ¥1,120.00 | 51.80K |
| 2026-07-29 | ¥1,134.00 | -4.38% | ¥1,202.00 | ¥1,242.00 | ¥1,117.00 | 92.60K |
| 2026-07-28 | ¥1,186.00 | -5.95% | ¥1,261.00 | ¥1,265.00 | ¥1,185.00 | 59.80K |
| 2026-07-27 | ¥1,261.00 | -0.55% | ¥1,269.00 | ¥1,277.00 | ¥1,238.00 | 30.90K |
| 2026-07-24 | ¥1,268.00 | -2.61% | ¥1,300.00 | ¥1,300.00 | ¥1,266.00 | 47.30K |
| 2026-07-23 | ¥1,302.00 | -1.06% | ¥1,321.00 | ¥1,333.00 | ¥1,300.00 | 23.00K |
| 2026-07-22 | ¥1,316.00 | -1.13% | ¥1,338.00 | ¥1,368.00 | ¥1,316.00 | 26.20K |
| 2026-07-21 | ¥1,331.00 | +2.38% | ¥1,313.00 | ¥1,354.00 | ¥1,303.00 | 26.40K |
| 2026-07-17 | ¥1,300.00 | -4.62% | ¥1,355.00 | ¥1,355.00 | ¥1,274.00 | 57.90K |
| 2026-07-16 | ¥1,363.00 | -2.15% | ¥1,443.00 | ¥1,462.00 | ¥1,361.00 | 39.50K |
| 2026-07-15 | ¥1,393.00 | +2.05% | ¥1,365.00 | ¥1,436.00 | ¥1,354.00 | 49.50K |
| 2026-07-14 | ¥1,365.00 | -2.78% | ¥1,386.00 | ¥1,395.00 | ¥1,357.00 | 18.90K |
| 2026-07-13 | ¥1,404.00 | -0.07% | ¥1,422.00 | ¥1,465.00 | ¥1,374.00 | 66.10K |
| 2026-07-10 | ¥1,405.00 | +4.07% | ¥1,348.00 | ¥1,425.00 | ¥1,323.00 | 72.10K |
| 2026-07-09 | ¥1,350.00 | +2.66% | ¥1,315.00 | ¥1,372.00 | ¥1,299.00 | 54.40K |
| 2026-07-08 | ¥1,315.00 | -4.57% | ¥1,365.00 | ¥1,370.00 | ¥1,315.00 | 42.80K |
| 2026-07-07 | ¥1,378.00 | -1.92% | ¥1,405.00 | ¥1,482.00 | ¥1,371.00 | 71.60K |
| 2026-07-06 | ¥1,405.00 | +1.22% | ¥1,391.00 | ¥1,462.00 | ¥1,385.00 | 63.10K |
| 2026-07-03 | ¥1,388.00 | +5.15% | ¥1,316.00 | ¥1,388.00 | ¥1,312.00 | 31.70K |
| 2026-07-02 | ¥1,320.00 | -0.90% | ¥1,314.00 | ¥1,350.00 | ¥1,296.00 | 42.10K |
| 2026-07-01 | ¥1,332.00 | +1.37% | ¥1,310.00 | ¥1,339.00 | ¥1,290.00 | 25.00K |
| 2026-06-30 | ¥1,314.00 | +0.23% | ¥1,317.00 | ¥1,339.00 | ¥1,266.00 | 33.50K |
| 2026-06-29 | ¥1,311.00 | +0.77% | ¥1,359.00 | ¥1,367.00 | ¥1,303.00 | 35.10K |
| 2026-06-26 | ¥1,301.00 | -3.20% | ¥1,344.00 | ¥1,344.00 | ¥1,301.00 | 28.60K |
| 2026-06-25 | ¥1,344.00 | -2.33% | ¥1,381.00 | ¥1,391.00 | ¥1,336.00 | 33.80K |
| 2026-06-24 | ¥1,376.00 | +1.25% | ¥1,360.00 | ¥1,404.00 | ¥1,360.00 | 38.80K |
| 2026-06-23 | ¥1,359.00 | -8.55% | ¥1,459.00 | ¥1,459.00 | ¥1,358.00 | 83.40K |
| 2026-06-22 | ¥1,486.00 | +7.53% | ¥1,380.00 | ¥1,493.00 | ¥1,336.00 | 99.10K |
| 2026-06-19 | ¥1,382.00 | -6.56% | ¥1,465.00 | ¥1,476.00 | ¥1,365.00 | 56.10K |
| 2026-06-18 | ¥1,479.00 | +4.89% | ¥1,394.00 | ¥1,512.00 | ¥1,365.00 | 108.20K |
| 2026-06-17 | ¥1,410.00 | +0.71% | ¥1,423.00 | ¥1,457.00 | ¥1,391.00 | 91.70K |
| 2026-06-16 | ¥1,400.00 | +0.36% | ¥1,448.00 | ¥1,486.00 | ¥1,397.00 | 124.00K |
| 2026-06-15 | ¥1,395.00 | -3.46% | ¥1,475.00 | ¥1,475.00 | ¥1,380.00 | 61.80K |
| 2026-06-12 | ¥1,445.00 | -1.57% | ¥1,504.00 | ¥1,516.00 | ¥1,430.00 | 41.30K |
| 2026-06-11 | ¥1,468.00 | -3.36% | ¥1,501.00 | ¥1,505.00 | ¥1,450.00 | 51.30K |
| 2026-06-10 | ¥1,519.00 | -5.89% | ¥1,605.00 | ¥1,605.00 | ¥1,483.00 | 122.00K |
| 2026-06-09 | ¥1,614.00 | -2.95% | ¥1,665.00 | ¥1,698.00 | ¥1,600.00 | 100.30K |
| 2026-06-08 | ¥1,663.00 | -2.75% | ¥1,680.00 | ¥1,731.00 | ¥1,623.00 | 95.60K |
| 2026-06-05 | ¥1,710.00 | +3.89% | ¥1,681.00 | ¥1,747.00 | ¥1,670.00 | 64.40K |
| 2026-06-04 | ¥1,646.00 | -2.08% | ¥1,682.00 | ¥1,700.00 | ¥1,645.00 | 50.80K |
| 2026-06-03 | ¥1,681.00 | +1.63% | ¥1,654.00 | ¥1,725.00 | ¥1,620.00 | 88.80K |
| 2026-06-02 | ¥1,654.00 | -8.06% | ¥1,783.00 | ¥1,783.00 | ¥1,637.00 | 124.50K |
| 2026-06-01 | ¥1,799.00 | -6.35% | ¥1,956.00 | ¥1,963.00 | ¥1,789.00 | 107.80K |
| 2026-05-29 | ¥1,921.00 | +0.52% | ¥1,980.00 | ¥2,040.00 | ¥1,869.00 | 212.20K |
| 2026-05-28 | ¥1,911.00 | +3.80% | ¥1,841.00 | ¥1,951.00 | ¥1,836.00 | 96.60K |
| 2026-05-27 | ¥1,841.00 | -4.36% | ¥1,925.00 | ¥1,947.00 | ¥1,823.00 | 96.00K |
| 2026-05-26 | ¥1,925.00 | -3.12% | ¥1,979.00 | ¥2,129.00 | ¥1,902.00 | 217.70K |
| 2026-05-25 | ¥1,987.00 | -2.74% | ¥2,093.00 | ¥2,093.00 | ¥1,965.00 | 116.70K |