Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 9,281.00
+137.00 (1.50%)
At close: Mar 27, 2026
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9,197.00 | 9,307.00 | 9,166.00 | 9,281.00 | 9,281.00 | 1.50% | 123,100 |
| Mar 26, 2026 | 9,195.00 | 9,195.00 | 9,087.00 | 9,144.00 | 9,144.00 | -0.17% | 56,100 |
| Mar 25, 2026 | 9,199.00 | 9,208.00 | 9,111.00 | 9,160.00 | 9,160.00 | 0.59% | 47,400 |
| Mar 24, 2026 | 9,087.00 | 9,122.00 | 9,030.00 | 9,106.00 | 9,106.00 | 1.89% | 42,400 |
| Mar 23, 2026 | 9,044.00 | 9,045.00 | 8,908.00 | 8,937.00 | 8,937.00 | -1.19% | 65,000 |
| Mar 19, 2026 | 9,200.00 | 9,232.00 | 9,045.00 | 9,045.00 | 9,045.00 | -2.41% | 77,300 |
| Mar 18, 2026 | 9,200.00 | 9,268.00 | 9,135.00 | 9,268.00 | 9,268.00 | 1.61% | 43,700 |
| Mar 17, 2026 | 9,137.00 | 9,150.00 | 9,087.00 | 9,121.00 | 9,121.00 | 1.13% | 25,900 |
| Mar 16, 2026 | 8,980.00 | 9,090.00 | 8,970.00 | 9,019.00 | 9,019.00 | 0.80% | 41,800 |
| Mar 13, 2026 | 8,860.00 | 9,036.00 | 8,860.00 | 8,947.00 | 8,947.00 | 0.33% | 50,400 |
| Mar 12, 2026 | 9,017.00 | 9,019.00 | 8,850.00 | 8,918.00 | 8,918.00 | -1.11% | 87,600 |
| Mar 11, 2026 | 9,001.00 | 9,113.00 | 8,951.00 | 9,018.00 | 9,018.00 | 0.36% | 63,700 |
| Mar 10, 2026 | 9,161.00 | 9,161.00 | 8,975.00 | 8,986.00 | 8,986.00 | -1.08% | 60,600 |
| Mar 9, 2026 | 9,000.00 | 9,112.00 | 8,878.00 | 9,084.00 | 9,084.00 | -0.41% | 83,400 |
| Mar 6, 2026 | 9,102.00 | 9,170.00 | 9,019.00 | 9,121.00 | 9,121.00 | 0.08% | 47,500 |
| Mar 5, 2026 | 9,253.00 | 9,310.00 | 9,105.00 | 9,114.00 | 9,114.00 | -0.52% | 58,500 |
| Mar 4, 2026 | 9,154.00 | 9,194.00 | 9,050.00 | 9,162.00 | 9,162.00 | -0.41% | 63,900 |
| Mar 3, 2026 | 9,536.00 | 9,570.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.99% | 119,900 |
| Mar 2, 2026 | 9,640.00 | 9,678.00 | 9,542.00 | 9,582.00 | 9,582.00 | -0.50% | 53,600 |
| Feb 27, 2026 | 9,556.00 | 9,642.00 | 9,511.00 | 9,630.00 | 9,630.00 | 0.84% | 54,400 |
| Feb 26, 2026 | 9,728.00 | 9,747.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.39% | 71,300 |
| Feb 25, 2026 | 9,668.00 | 9,758.00 | 9,613.00 | 9,685.00 | 9,685.00 | 0.18% | 74,300 |
| Feb 24, 2026 | 9,580.00 | 9,754.00 | 9,477.00 | 9,668.00 | 9,668.00 | 2.31% | 75,400 |
| Feb 20, 2026 | 9,548.00 | 9,548.00 | 9,441.00 | 9,450.00 | 9,450.00 | -0.75% | 42,900 |
| Feb 19, 2026 | 9,500.00 | 9,548.00 | 9,380.00 | 9,521.00 | 9,521.00 | 0.73% | 59,000 |
| Feb 18, 2026 | 9,463.00 | 9,539.00 | 9,416.00 | 9,452.00 | 9,452.00 | 1.32% | 50,600 |
| Feb 17, 2026 | 9,349.00 | 9,397.00 | 9,302.00 | 9,329.00 | 9,329.00 | 0.23% | 39,700 |
| Feb 16, 2026 | 9,415.00 | 9,440.00 | 9,251.00 | 9,308.00 | 9,308.00 | -1.12% | 57,700 |
| Feb 13, 2026 | 9,455.00 | 9,500.00 | 9,369.00 | 9,413.00 | 9,413.00 | -0.30% | 55,300 |
| Feb 12, 2026 | 9,330.00 | 9,523.00 | 9,295.00 | 9,441.00 | 9,441.00 | 1.73% | 91,500 |
| Feb 10, 2026 | 9,189.00 | 9,390.00 | 9,144.00 | 9,280.00 | 9,280.00 | 1.65% | 97,100 |
| Feb 9, 2026 | 9,154.00 | 9,154.00 | 9,024.00 | 9,129.00 | 9,129.00 | 0.66% | 52,800 |
| Feb 6, 2026 | 9,121.00 | 9,155.00 | 9,014.00 | 9,069.00 | 9,069.00 | -0.56% | 49,700 |
| Feb 5, 2026 | 9,194.00 | 9,199.00 | 9,101.00 | 9,120.00 | 9,120.00 | 0.22% | 41,400 |
| Feb 4, 2026 | 8,952.00 | 9,114.00 | 8,940.00 | 9,100.00 | 9,100.00 | 1.65% | 51,300 |
| Feb 3, 2026 | 8,807.00 | 8,985.00 | 8,800.00 | 8,952.00 | 8,952.00 | 1.65% | 49,500 |
| Feb 2, 2026 | 8,934.00 | 8,934.00 | 8,775.00 | 8,807.00 | 8,807.00 | -0.81% | 60,200 |
| Jan 30, 2026 | 8,755.00 | 8,880.00 | 8,749.00 | 8,879.00 | 8,879.00 | 1.49% | 57,300 |
| Jan 29, 2026 | 8,744.00 | 8,807.00 | 8,667.00 | 8,749.00 | 8,749.00 | 0.06% | 63,900 |
| Jan 28, 2026 | 8,868.00 | 8,868.00 | 8,742.00 | 8,744.00 | 8,744.00 | -1.40% | 65,100 |
| Jan 27, 2026 | 8,900.00 | 8,911.00 | 8,760.00 | 8,868.00 | 8,868.00 | 0.77% | 78,600 |
| Jan 26, 2026 | 8,860.00 | 8,888.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.68% | 53,100 |
| Jan 23, 2026 | 8,888.00 | 8,944.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.24% | 33,700 |
| 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 |