Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 8,170.00
+69.00 (0.85%)
At close: Dec 12, 2025
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8,204.00 | 8,215.00 | 8,115.00 | 8,170.00 | 8,170.00 | 0.85% | 44,700 |
| Dec 11, 2025 | 8,050.00 | 8,178.00 | 7,980.00 | 8,101.00 | 8,101.00 | 0.63% | 67,100 |
| Dec 10, 2025 | 8,123.00 | 8,124.00 | 8,027.00 | 8,050.00 | 8,050.00 | -0.90% | 40,600 |
| Dec 9, 2025 | 8,116.00 | 8,156.00 | 8,074.00 | 8,123.00 | 8,123.00 | 0.23% | 47,700 |
| Dec 8, 2025 | 8,170.00 | 8,183.00 | 8,090.00 | 8,104.00 | 8,104.00 | -0.81% | 40,400 |
| Dec 5, 2025 | 8,310.00 | 8,338.00 | 8,151.00 | 8,170.00 | 8,170.00 | -1.39% | 81,300 |
| Dec 4, 2025 | 8,300.00 | 8,339.00 | 8,260.00 | 8,285.00 | 8,285.00 | 0.55% | 37,200 |
| Dec 3, 2025 | 8,402.00 | 8,472.00 | 8,180.00 | 8,240.00 | 8,240.00 | -2.78% | 88,600 |
| Dec 2, 2025 | 8,561.00 | 8,561.00 | 8,439.00 | 8,476.00 | 8,476.00 | -0.99% | 53,200 |
| Dec 1, 2025 | 8,502.00 | 8,619.00 | 8,495.00 | 8,561.00 | 8,561.00 | -0.34% | 48,000 |
| Nov 28, 2025 | 8,594.00 | 8,656.00 | 8,545.00 | 8,590.00 | 8,590.00 | -0.41% | 43,000 |
| Nov 27, 2025 | 8,631.00 | 8,694.00 | 8,551.00 | 8,625.00 | 8,625.00 | -0.82% | 33,900 |
| Nov 26, 2025 | 8,633.00 | 8,740.00 | 8,624.00 | 8,696.00 | 8,696.00 | 0.20% | 47,100 |
| Nov 25, 2025 | 8,765.00 | 8,775.00 | 8,665.00 | 8,679.00 | 8,679.00 | - | 47,600 |
| Nov 21, 2025 | 8,629.00 | 8,834.00 | 8,628.00 | 8,679.00 | 8,679.00 | 1.81% | 133,700 |
| Nov 20, 2025 | 8,579.00 | 8,637.00 | 8,522.00 | 8,525.00 | 8,525.00 | -0.26% | 45,100 |
| Nov 19, 2025 | 8,487.00 | 8,596.00 | 8,417.00 | 8,547.00 | 8,547.00 | 0.71% | 51,600 |
| Nov 18, 2025 | 8,448.00 | 8,597.00 | 8,430.00 | 8,487.00 | 8,487.00 | -0.69% | 45,200 |
| Nov 17, 2025 | 8,614.00 | 8,646.00 | 8,448.00 | 8,546.00 | 8,546.00 | -1.43% | 43,000 |
| Nov 14, 2025 | 8,750.00 | 8,827.00 | 8,625.00 | 8,670.00 | 8,670.00 | -1.21% | 38,900 |
| Nov 13, 2025 | 8,859.00 | 8,890.00 | 8,725.00 | 8,776.00 | 8,776.00 | 1.15% | 61,200 |
| Nov 12, 2025 | 8,498.00 | 8,794.00 | 8,413.00 | 8,676.00 | 8,676.00 | 3.76% | 116,000 |
| Nov 11, 2025 | 8,310.00 | 8,417.00 | 8,237.00 | 8,362.00 | 8,362.00 | 2.64% | 111,600 |
| Nov 10, 2025 | 8,166.00 | 8,225.00 | 8,027.00 | 8,147.00 | 8,147.00 | 0.68% | 81,600 |
| Nov 7, 2025 | 8,075.00 | 8,092.00 | 7,971.00 | 8,092.00 | 8,092.00 | 1.88% | 39,400 |
| Nov 6, 2025 | 8,113.00 | 8,220.00 | 7,906.00 | 7,943.00 | 7,943.00 | 1.66% | 96,600 |
| Nov 5, 2025 | 7,817.00 | 7,880.00 | 7,771.00 | 7,813.00 | 7,813.00 | -0.05% | 49,900 |
| Nov 4, 2025 | 7,800.00 | 7,822.00 | 7,686.00 | 7,817.00 | 7,817.00 | -0.42% | 60,200 |
| Oct 31, 2025 | 7,800.00 | 7,920.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.51% | 47,200 |
| Oct 30, 2025 | 7,854.00 | 7,899.00 | 7,771.00 | 7,890.00 | 7,890.00 | 0.38% | 82,800 |
| Oct 29, 2025 | 8,015.00 | 8,037.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.14% | 71,500 |
| Oct 28, 2025 | 8,300.00 | 8,329.00 | 8,033.00 | 8,115.00 | 8,115.00 | -2.23% | 107,300 |
| Oct 27, 2025 | 8,336.00 | 8,370.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.07% | 30,500 |
| Oct 24, 2025 | 8,403.00 | 8,424.00 | 8,294.00 | 8,294.00 | 8,294.00 | -1.47% | 47,500 |
| Oct 23, 2025 | 8,460.00 | 8,500.00 | 8,368.00 | 8,418.00 | 8,418.00 | -0.50% | 37,700 |
| Oct 22, 2025 | 8,460.00 | 8,530.00 | 8,460.00 | 8,460.00 | 8,460.00 | - | 41,800 |
| Oct 21, 2025 | 8,343.00 | 8,516.00 | 8,330.00 | 8,460.00 | 8,460.00 | 1.40% | 49,700 |
| Oct 20, 2025 | 8,457.00 | 8,483.00 | 8,338.00 | 8,343.00 | 8,343.00 | -0.10% | 44,100 |
| Oct 17, 2025 | 8,474.00 | 8,517.00 | 8,311.00 | 8,351.00 | 8,351.00 | -1.50% | 49,400 |
| Oct 16, 2025 | 8,500.00 | 8,554.00 | 8,424.00 | 8,478.00 | 8,478.00 | -0.32% | 44,200 |
| Oct 15, 2025 | 8,580.00 | 8,585.00 | 8,451.00 | 8,505.00 | 8,505.00 | 0.25% | 28,300 |
| Oct 14, 2025 | 8,359.00 | 8,600.00 | 8,302.00 | 8,484.00 | 8,484.00 | 0.28% | 58,900 |
| Oct 10, 2025 | 8,427.00 | 8,574.00 | 8,411.00 | 8,460.00 | 8,460.00 | -1.36% | 42,800 |
| Oct 9, 2025 | 8,458.00 | 8,589.00 | 8,450.00 | 8,577.00 | 8,577.00 | 0.85% | 50,000 |
| Oct 8, 2025 | 8,650.00 | 8,671.00 | 8,501.00 | 8,505.00 | 8,505.00 | -1.68% | 57,300 |
| Oct 7, 2025 | 8,810.00 | 8,855.00 | 8,544.00 | 8,650.00 | 8,650.00 | -1.82% | 75,800 |
| Oct 6, 2025 | 8,800.00 | 8,873.00 | 8,605.00 | 8,810.00 | 8,810.00 | 2.92% | 60,400 |
| Oct 3, 2025 | 8,339.00 | 8,668.00 | 8,301.00 | 8,560.00 | 8,560.00 | 2.12% | 93,400 |
| Oct 2, 2025 | 8,800.00 | 8,800.00 | 8,222.00 | 8,382.00 | 8,382.00 | -4.21% | 126,400 |
| Oct 1, 2025 | 9,323.00 | 9,323.00 | 8,700.00 | 8,750.00 | 8,750.00 | -9.27% | 73,100 |