Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan · Delayed Price · Currency is JPY 1,741.00
+24.50 (1.43%)
May 13, 2026, 3:30 PM JST
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.28% | 551,600 |
| Mar 27, 2026 | 1,839.40 | 1,861.40 | 1,833.20 | 1,856.20 | 1,843.70 | 1.50% | 615,500 |
| Mar 26, 2026 | 1,839.00 | 1,839.00 | 1,817.40 | 1,828.80 | 1,816.48 | -0.17% | 280,500 |
| Mar 25, 2026 | 1,839.80 | 1,841.60 | 1,822.20 | 1,832.00 | 1,819.66 | 0.59% | 237,000 |
| Mar 24, 2026 | 1,817.40 | 1,824.40 | 1,806.00 | 1,821.20 | 1,808.94 | 1.89% | 212,000 |
| Mar 23, 2026 | 1,808.80 | 1,809.00 | 1,781.60 | 1,787.40 | 1,775.36 | -1.19% | 325,000 |
| Mar 19, 2026 | 1,840.00 | 1,846.40 | 1,809.00 | 1,809.00 | 1,796.82 | -2.41% | 386,500 |
| Mar 18, 2026 | 1,840.00 | 1,853.60 | 1,827.00 | 1,853.60 | 1,841.12 | 1.61% | 218,500 |
| Mar 17, 2026 | 1,827.40 | 1,830.00 | 1,817.40 | 1,824.20 | 1,811.92 | 1.13% | 129,500 |
| Mar 16, 2026 | 1,796.00 | 1,818.00 | 1,794.00 | 1,803.80 | 1,791.65 | 0.80% | 209,000 |
| Mar 13, 2026 | 1,772.00 | 1,807.20 | 1,772.00 | 1,789.40 | 1,777.35 | 0.33% | 252,000 |
| Mar 12, 2026 | 1,803.40 | 1,803.80 | 1,770.00 | 1,783.60 | 1,771.59 | -1.11% | 438,000 |
| Mar 11, 2026 | 1,800.20 | 1,822.60 | 1,790.20 | 1,803.60 | 1,791.45 | 0.36% | 318,500 |
| Mar 10, 2026 | 1,832.20 | 1,832.20 | 1,795.00 | 1,797.20 | 1,785.10 | -1.08% | 303,000 |
| Mar 9, 2026 | 1,800.00 | 1,822.40 | 1,775.60 | 1,816.80 | 1,804.57 | -0.41% | 417,000 |
| Mar 6, 2026 | 1,820.40 | 1,834.00 | 1,803.80 | 1,824.20 | 1,811.92 | 0.08% | 237,500 |
| Mar 5, 2026 | 1,850.60 | 1,862.00 | 1,821.00 | 1,822.80 | 1,810.52 | -0.52% | 292,500 |
| Mar 4, 2026 | 1,830.80 | 1,838.80 | 1,810.00 | 1,832.40 | 1,820.06 | -0.41% | 319,500 |
| Mar 3, 2026 | 1,907.20 | 1,914.00 | 1,840.00 | 1,840.00 | 1,827.61 | -3.99% | 599,500 |
| Mar 2, 2026 | 1,928.00 | 1,935.60 | 1,908.40 | 1,916.40 | 1,903.49 | -0.50% | 268,000 |
| Feb 27, 2026 | 1,911.20 | 1,928.40 | 1,902.20 | 1,926.00 | 1,913.03 | 0.84% | 272,000 |
| Feb 26, 2026 | 1,945.60 | 1,949.40 | 1,910.00 | 1,910.00 | 1,897.14 | -1.39% | 356,500 |
| Feb 25, 2026 | 1,933.60 | 1,951.60 | 1,922.60 | 1,937.00 | 1,923.96 | 0.18% | 371,500 |