Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 1,870.50
+1.50 (0.08%)
Aug 26, 2026, 3:30 PM JST
Blue Zones Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,865.00 | 1,880.00 | 1,865.00 | 1,870.50 | 1,870.50 | 0.08% | 175,500 |
| Aug 25, 2026 | 1,881.00 | 1,895.00 | 1,867.50 | 1,869.00 | 1,869.00 | -0.11% | 182,300 |
| Aug 24, 2026 | 1,870.50 | 1,895.00 | 1,860.50 | 1,871.00 | 1,871.00 | 0.51% | 259,500 |
| Aug 21, 2026 | 1,850.00 | 1,871.00 | 1,845.50 | 1,861.50 | 1,861.50 | 0.59% | 180,200 |
| Aug 20, 2026 | 1,840.00 | 1,855.00 | 1,821.50 | 1,850.50 | 1,850.50 | 1.12% | 280,300 |
| Aug 19, 2026 | 1,833.50 | 1,837.00 | 1,808.00 | 1,830.00 | 1,830.00 | 0.22% | 202,400 |
| Aug 18, 2026 | 1,804.00 | 1,832.50 | 1,791.00 | 1,826.00 | 1,826.00 | 2.24% | 321,900 |
| Aug 17, 2026 | 1,800.00 | 1,804.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.78% | 165,300 |
| Aug 14, 2026 | 1,800.00 | 1,803.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.33% | 227,400 |
| Aug 13, 2026 | 1,805.00 | 1,817.00 | 1,786.00 | 1,794.00 | 1,794.00 | -0.25% | 228,300 |
| Aug 12, 2026 | 1,800.00 | 1,833.00 | 1,786.50 | 1,798.50 | 1,798.50 | 1.27% | 513,900 |
| Aug 10, 2026 | 1,760.50 | 1,784.00 | 1,734.00 | 1,776.00 | 1,776.00 | 0.82% | 306,400 |
| Aug 7, 2026 | 1,732.50 | 1,770.00 | 1,724.00 | 1,761.50 | 1,761.50 | 1.82% | 388,500 |
| Aug 6, 2026 | 1,722.50 | 1,736.50 | 1,710.00 | 1,730.00 | 1,730.00 | 1.47% | 310,800 |
| Aug 5, 2026 | 1,705.00 | 1,716.00 | 1,692.50 | 1,705.00 | 1,705.00 | -0.64% | 319,500 |
| Aug 4, 2026 | 1,760.50 | 1,763.50 | 1,708.50 | 1,716.00 | 1,716.00 | -2.91% | 382,400 |
| Aug 3, 2026 | 1,788.50 | 1,795.50 | 1,755.00 | 1,767.50 | 1,767.50 | -1.17% | 310,500 |
| Jul 31, 2026 | 1,803.50 | 1,825.50 | 1,783.00 | 1,788.50 | 1,788.50 | -2.98% | 310,600 |
| Jul 30, 2026 | 1,884.50 | 1,885.00 | 1,818.50 | 1,843.50 | 1,843.50 | -0.46% | 375,100 |
| Jul 29, 2026 | 1,830.00 | 1,887.00 | 1,821.50 | 1,852.00 | 1,852.00 | 1.98% | 391,900 |
| Jul 28, 2026 | 1,784.00 | 1,819.00 | 1,768.00 | 1,816.00 | 1,816.00 | 2.45% | 309,300 |
| Jul 27, 2026 | 1,762.50 | 1,775.00 | 1,757.50 | 1,772.50 | 1,772.50 | 1.55% | 207,200 |
| Jul 24, 2026 | 1,716.50 | 1,754.00 | 1,705.00 | 1,745.50 | 1,745.50 | 0.84% | 185,500 |
| Jul 23, 2026 | 1,750.00 | 1,750.50 | 1,721.00 | 1,731.00 | 1,731.00 | -1.48% | 241,000 |
| Jul 22, 2026 | 1,751.00 | 1,760.00 | 1,739.50 | 1,757.00 | 1,757.00 | -0.48% | 268,100 |
| Jul 21, 2026 | 1,787.00 | 1,805.50 | 1,762.00 | 1,765.50 | 1,765.50 | -0.08% | 306,400 |
| Jul 17, 2026 | 1,764.00 | 1,799.00 | 1,747.00 | 1,767.00 | 1,767.00 | 1.17% | 320,100 |
| Jul 16, 2026 | 1,763.50 | 1,776.00 | 1,746.50 | 1,746.50 | 1,746.50 | -0.48% | 194,700 |
| Jul 15, 2026 | 1,766.00 | 1,774.00 | 1,744.00 | 1,755.00 | 1,755.00 | -0.59% | 222,500 |
| Jul 14, 2026 | 1,783.00 | 1,795.50 | 1,765.50 | 1,765.50 | 1,765.50 | 0.17% | 249,900 |
| Jul 13, 2026 | 1,773.50 | 1,775.50 | 1,750.00 | 1,762.50 | 1,762.50 | 0.66% | 196,900 |
| Jul 10, 2026 | 1,768.00 | 1,770.00 | 1,745.00 | 1,751.00 | 1,751.00 | -1.46% | 315,500 |
| Jul 9, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,777.00 | 1,777.00 | -1.44% | 198,100 |
| Jul 8, 2026 | 1,800.00 | 1,823.50 | 1,789.50 | 1,803.00 | 1,803.00 | 0.17% | 308,600 |
| Jul 7, 2026 | 1,772.00 | 1,811.00 | 1,759.50 | 1,800.00 | 1,800.00 | 1.61% | 287,400 |
| Jul 6, 2026 | 1,747.00 | 1,771.50 | 1,736.00 | 1,771.50 | 1,771.50 | 1.87% | 182,100 |
| Jul 3, 2026 | 1,775.00 | 1,783.00 | 1,735.00 | 1,739.00 | 1,739.00 | -0.29% | 294,000 |
| Jul 2, 2026 | 1,746.50 | 1,759.00 | 1,731.50 | 1,744.00 | 1,744.00 | 2.20% | 209,800 |
| Jul 1, 2026 | 1,735.00 | 1,737.00 | 1,701.00 | 1,706.50 | 1,706.50 | -2.60% | 287,700 |
| Jun 30, 2026 | 1,798.00 | 1,798.00 | 1,746.50 | 1,752.00 | 1,752.00 | -1.82% | 312,000 |
| Jun 29, 2026 | 1,765.00 | 1,812.50 | 1,765.00 | 1,784.50 | 1,784.50 | 1.65% | 282,700 |
| Jun 26, 2026 | 1,750.00 | 1,761.50 | 1,742.00 | 1,755.50 | 1,755.50 | 1.09% | 227,900 |
| Jun 25, 2026 | 1,756.00 | 1,763.00 | 1,734.50 | 1,736.50 | 1,736.50 | -0.60% | 245,300 |
| Jun 24, 2026 | 1,744.50 | 1,766.50 | 1,734.50 | 1,747.00 | 1,747.00 | 0.84% | 246,900 |
| Jun 23, 2026 | 1,712.50 | 1,741.50 | 1,710.00 | 1,732.50 | 1,732.50 | 1.26% | 187,400 |
| Jun 22, 2026 | 1,714.00 | 1,738.50 | 1,708.00 | 1,711.00 | 1,711.00 | -1.16% | 202,200 |
| Jun 19, 2026 | 1,722.00 | 1,739.00 | 1,715.50 | 1,731.00 | 1,731.00 | -0.43% | 412,000 |
| Jun 18, 2026 | 1,740.00 | 1,757.00 | 1,724.50 | 1,738.50 | 1,738.50 | -0.20% | 265,100 |
| Jun 17, 2026 | 1,767.00 | 1,775.50 | 1,741.00 | 1,742.00 | 1,742.00 | 0.03% | 154,100 |
| Jun 16, 2026 | 1,745.00 | 1,767.00 | 1,720.50 | 1,741.50 | 1,741.50 | -0.80% | 180,300 |