Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 8,860.00
-21.00 (-0.24%)
At close: Jan 23, 2026
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,888.00 | 8,944.00 | 8,856.00 | 8,856.00 | - | -0.28% | 3,400 |
| Jan 22, 2026 | 8,954.00 | 8,954.00 | 8,823.00 | 8,881.00 | 8,881.00 | 0.05% | 45,300 |
| Jan 21, 2026 | 9,090.00 | 9,090.00 | 8,831.00 | 8,877.00 | 8,877.00 | -2.42% | 63,100 |
| Jan 20, 2026 | 9,100.00 | 9,180.00 | 9,050.00 | 9,097.00 | 9,097.00 | 0.45% | 92,000 |
| Jan 19, 2026 | 8,828.00 | 9,116.00 | 8,802.00 | 9,056.00 | 9,056.00 | 5.30% | 110,900 |
| Jan 16, 2026 | 8,690.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | -1.25% | 36,800 |
| Jan 15, 2026 | 8,700.00 | 8,730.00 | 8,668.00 | 8,709.00 | 8,709.00 | 0.30% | 43,900 |
| Jan 14, 2026 | 8,595.00 | 8,683.00 | 8,577.00 | 8,683.00 | 8,683.00 | 1.02% | 42,000 |
| Jan 13, 2026 | 8,660.00 | 8,668.00 | 8,557.00 | 8,595.00 | 8,595.00 | 0.21% | 51,400 |
| Jan 9, 2026 | 8,566.00 | 8,624.00 | 8,519.00 | 8,577.00 | 8,577.00 | 0.40% | 41,700 |
| Jan 8, 2026 | 8,600.00 | 8,622.00 | 8,532.00 | 8,543.00 | 8,543.00 | -1.69% | 49,900 |
| Jan 7, 2026 | 8,582.00 | 8,690.00 | 8,492.00 | 8,690.00 | 8,690.00 | 1.05% | 73,300 |
| Jan 6, 2026 | 8,538.00 | 8,644.00 | 8,508.00 | 8,600.00 | 8,600.00 | 1.44% | 49,500 |
| Jan 5, 2026 | 8,523.00 | 8,545.00 | 8,455.00 | 8,478.00 | 8,478.00 | -0.34% | 41,700 |
| Dec 30, 2025 | 8,599.00 | 8,599.00 | 8,507.00 | 8,507.00 | 8,507.00 | -0.79% | 24,100 |
| Dec 29, 2025 | 8,600.00 | 8,600.00 | 8,496.00 | 8,575.00 | 8,575.00 | 0.83% | 42,400 |
| Dec 26, 2025 | 8,515.00 | 8,555.00 | 8,461.00 | 8,504.00 | 8,504.00 | -0.13% | 21,700 |
| Dec 25, 2025 | 8,528.00 | 8,575.00 | 8,502.00 | 8,515.00 | 8,515.00 | -0.36% | 20,000 |
| Dec 24, 2025 | 8,500.00 | 8,600.00 | 8,480.00 | 8,546.00 | 8,546.00 | 0.14% | 40,600 |
| Dec 23, 2025 | 8,462.00 | 8,555.00 | 8,460.00 | 8,534.00 | 8,534.00 | 0.85% | 30,900 |
| Dec 22, 2025 | 8,615.00 | 8,617.00 | 8,462.00 | 8,462.00 | 8,462.00 | -1.29% | 46,400 |
| Dec 19, 2025 | 8,402.00 | 8,590.00 | 8,400.00 | 8,573.00 | 8,573.00 | 2.04% | 102,500 |
| Dec 18, 2025 | 8,364.00 | 8,450.00 | 8,341.00 | 8,402.00 | 8,402.00 | 1.20% | 59,300 |
| Dec 17, 2025 | 8,252.00 | 8,302.00 | 8,201.00 | 8,302.00 | 8,302.00 | 0.58% | 31,300 |
| Dec 16, 2025 | 8,400.00 | 8,450.00 | 8,240.00 | 8,254.00 | 8,254.00 | -2.58% | 42,400 |
| Dec 15, 2025 | 8,250.00 | 8,516.00 | 8,250.00 | 8,473.00 | 8,473.00 | 3.71% | 55,200 |
| 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 |