Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 1,714.00
-10.00 (-0.58%)
Jun 2, 2026, 3:30 PM JST
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,690.50 | 1,734.50 | 1,688.00 | 1,714.00 | 1,714.00 | -0.58% | 243,500 |
| Jun 1, 2026 | 1,718.00 | 1,724.00 | 1,688.00 | 1,724.00 | 1,724.00 | -0.40% | 345,200 |
| May 29, 2026 | 1,690.00 | 1,734.50 | 1,683.50 | 1,731.00 | 1,731.00 | 1.50% | 560,200 |
| May 28, 2026 | 1,689.50 | 1,718.00 | 1,685.00 | 1,705.50 | 1,705.50 | 1.22% | 258,500 |
| May 27, 2026 | 1,689.00 | 1,689.50 | 1,664.00 | 1,685.00 | 1,685.00 | -0.65% | 332,400 |
| May 26, 2026 | 1,710.00 | 1,716.50 | 1,696.00 | 1,696.00 | 1,696.00 | -1.05% | 203,400 |
| May 25, 2026 | 1,737.00 | 1,744.50 | 1,705.00 | 1,714.00 | 1,714.00 | -2.09% | 271,300 |
| May 22, 2026 | 1,760.50 | 1,780.00 | 1,733.50 | 1,750.50 | 1,750.50 | -2.42% | 292,300 |
| May 21, 2026 | 1,814.00 | 1,814.00 | 1,786.00 | 1,794.00 | 1,794.00 | 1.93% | 354,000 |
| May 20, 2026 | 1,794.50 | 1,798.50 | 1,747.00 | 1,760.00 | 1,760.00 | -0.71% | 379,100 |
| May 19, 2026 | 1,778.00 | 1,801.50 | 1,765.00 | 1,772.50 | 1,772.50 | 1.69% | 444,900 |
| May 18, 2026 | 1,770.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.80% | 259,600 |
| May 15, 2026 | 1,753.50 | 1,775.50 | 1,743.00 | 1,775.00 | 1,775.00 | 1.23% | 232,600 |
| May 14, 2026 | 1,757.00 | 1,758.50 | 1,730.00 | 1,753.50 | 1,753.50 | 0.72% | 222,500 |
| May 13, 2026 | 1,734.50 | 1,761.00 | 1,727.00 | 1,741.00 | 1,741.00 | 1.43% | 203,700 |
| May 12, 2026 | 1,695.00 | 1,754.00 | 1,670.50 | 1,716.50 | 1,716.50 | 0.56% | 324,200 |
| May 11, 2026 | 1,715.00 | 1,785.00 | 1,691.00 | 1,707.00 | 1,707.00 | -0.55% | 428,300 |
| May 8, 2026 | 1,737.50 | 1,747.00 | 1,707.50 | 1,716.50 | 1,716.50 | -1.35% | 287,300 |
| May 7, 2026 | 1,730.50 | 1,762.50 | 1,730.00 | 1,740.00 | 1,740.00 | 0.55% | 308,400 |
| May 1, 2026 | 1,725.00 | 1,739.50 | 1,715.00 | 1,730.50 | 1,730.50 | -0.83% | 222,000 |
| Apr 30, 2026 | 1,774.00 | 1,781.50 | 1,741.50 | 1,745.00 | 1,745.00 | -1.63% | 292,900 |
| Apr 28, 2026 | 1,772.50 | 1,777.00 | 1,764.00 | 1,774.00 | 1,774.00 | 0.25% | 254,100 |
| Apr 27, 2026 | 1,776.50 | 1,783.00 | 1,763.00 | 1,769.50 | 1,769.50 | -0.45% | 225,600 |
| Apr 24, 2026 | 1,792.00 | 1,792.00 | 1,768.50 | 1,777.50 | 1,777.50 | -1.20% | 225,800 |
| Apr 23, 2026 | 1,820.00 | 1,833.00 | 1,788.50 | 1,799.00 | 1,799.00 | -2.41% | 288,800 |
| Apr 22, 2026 | 1,845.50 | 1,858.00 | 1,828.00 | 1,843.50 | 1,843.50 | 0.03% | 224,700 |
| Apr 21, 2026 | 1,890.00 | 1,894.00 | 1,840.00 | 1,843.00 | 1,843.00 | -2.44% | 336,600 |
| Apr 20, 2026 | 1,911.50 | 1,926.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.92% | 184,300 |
| Apr 17, 2026 | 1,910.00 | 1,917.50 | 1,900.50 | 1,906.50 | 1,906.50 | -0.42% | 151,300 |
| Apr 16, 2026 | 1,926.50 | 1,936.50 | 1,909.00 | 1,914.50 | 1,914.50 | -0.03% | 179,000 |
| Apr 15, 2026 | 1,893.00 | 1,915.00 | 1,888.00 | 1,915.00 | 1,915.00 | 1.30% | 212,400 |
| Apr 14, 2026 | 1,890.50 | 1,906.00 | 1,887.50 | 1,890.50 | 1,890.50 | 0.11% | 150,100 |
| Apr 13, 2026 | 1,873.00 | 1,891.00 | 1,873.00 | 1,888.50 | 1,888.50 | 0.48% | 192,300 |
| Apr 10, 2026 | 1,900.00 | 1,911.00 | 1,873.00 | 1,879.50 | 1,879.50 | -1.00% | 188,900 |
| Apr 9, 2026 | 1,920.00 | 1,953.00 | 1,894.00 | 1,898.50 | 1,898.50 | -0.94% | 348,000 |
| Apr 8, 2026 | 1,925.00 | 1,938.50 | 1,912.00 | 1,916.50 | 1,916.50 | -1.01% | 303,600 |
| Apr 7, 2026 | 1,924.00 | 1,942.00 | 1,916.00 | 1,936.00 | 1,936.00 | 0.52% | 245,700 |
| Apr 6, 2026 | 1,917.00 | 1,936.00 | 1,914.50 | 1,926.00 | 1,926.00 | 0.71% | 169,500 |
| Apr 3, 2026 | 1,919.00 | 1,935.00 | 1,907.00 | 1,912.50 | 1,912.50 | -0.49% | 194,700 |
| Apr 2, 2026 | 1,888.00 | 1,943.00 | 1,888.00 | 1,922.00 | 1,922.00 | 0.52% | 313,400 |
| Apr 1, 2026 | 1,888.50 | 1,918.00 | 1,877.00 | 1,912.00 | 1,912.00 | 0.79% | 355,000 |
| Mar 31, 2026 | 1,855.00 | 1,909.50 | 1,852.50 | 1,897.00 | 1,897.00 | 2.49% | 577,500 |
| Mar 30, 2026 | 1,803.50 | 1,860.00 | 1,798.00 | 1,851.00 | 1,851.00 | 0.78% | 551,600 |
| Mar 27, 2026 | 1,839.40 | 1,861.40 | 1,833.20 | 1,856.20 | 1,836.70 | 1.50% | 615,500 |
| Mar 26, 2026 | 1,839.00 | 1,839.00 | 1,817.40 | 1,828.80 | 1,809.59 | -0.17% | 280,500 |
| Mar 25, 2026 | 1,839.80 | 1,841.60 | 1,822.20 | 1,832.00 | 1,812.75 | 0.59% | 237,000 |
| Mar 24, 2026 | 1,817.40 | 1,824.40 | 1,806.00 | 1,821.20 | 1,802.07 | 1.89% | 212,000 |
| Mar 23, 2026 | 1,808.80 | 1,809.00 | 1,781.60 | 1,787.40 | 1,768.62 | -1.19% | 325,000 |
| Mar 19, 2026 | 1,840.00 | 1,846.40 | 1,809.00 | 1,809.00 | 1,790.00 | -2.41% | 386,500 |
| Mar 18, 2026 | 1,840.00 | 1,853.60 | 1,827.00 | 1,853.60 | 1,834.13 | 1.61% | 218,500 |