Blue Innovation Co., Ltd. (TYO:5597)
Japan · Delayed Price · Currency is JPY 2,415.00
-115.00 (-4.55%)
Aug 1, 2025, 3:30 PM JST
Blue Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,510.00 | 2,527.00 | 2,369.00 | 2,415.00 | 2,415.00 | -4.55% | 830,300 |
| Jul 31, 2025 | 2,660.00 | 2,674.00 | 2,480.00 | 2,530.00 | 2,530.00 | 4.33% | 1,607,800 |
| Jul 30, 2025 | 2,561.00 | 2,740.00 | 2,373.00 | 2,425.00 | 2,425.00 | -1.90% | 3,779,200 |
| Jul 29, 2025 | 2,550.00 | 2,963.00 | 2,430.00 | 2,472.00 | 2,472.00 | -3.02% | 7,916,400 |
| Jul 28, 2025 | 2,275.00 | 2,709.00 | 2,237.00 | 2,549.00 | 2,549.00 | 14.30% | 10,585,100 |
| Jul 25, 2025 | 1,973.00 | 2,285.00 | 1,954.00 | 2,230.00 | 2,230.00 | 17.68% | 7,960,600 |
| Jul 24, 2025 | 1,858.00 | 1,980.00 | 1,851.00 | 1,895.00 | 1,895.00 | 2.82% | 1,249,100 |
| Jul 23, 2025 | 1,691.00 | 2,090.00 | 1,690.00 | 1,843.00 | 1,843.00 | 9.05% | 2,789,600 |
| Jul 22, 2025 | 1,712.00 | 1,744.00 | 1,675.00 | 1,690.00 | 1,690.00 | -2.09% | 136,500 |
| Jul 18, 2025 | 1,826.00 | 1,898.00 | 1,711.00 | 1,726.00 | 1,726.00 | -4.80% | 317,400 |
| Jul 17, 2025 | 1,820.00 | 1,860.00 | 1,810.00 | 1,813.00 | 1,813.00 | -2.53% | 139,100 |
| Jul 16, 2025 | 1,701.00 | 1,860.00 | 1,699.00 | 1,860.00 | 1,860.00 | 8.71% | 596,400 |
| Jul 15, 2025 | 1,765.00 | 1,814.00 | 1,708.00 | 1,711.00 | 1,711.00 | -3.77% | 239,000 |
| Jul 14, 2025 | 1,828.00 | 1,954.00 | 1,777.00 | 1,778.00 | 1,778.00 | -2.74% | 447,500 |
| Jul 11, 2025 | 1,942.00 | 1,956.00 | 1,804.00 | 1,828.00 | 1,828.00 | -4.44% | 654,800 |
| Jul 10, 2025 | 2,000.00 | 2,078.00 | 1,912.00 | 1,913.00 | 1,913.00 | -4.54% | 790,400 |
| Jul 9, 2025 | 1,955.00 | 2,050.00 | 1,888.00 | 2,004.00 | 2,004.00 | 1.73% | 1,699,100 |
| Jul 8, 2025 | 1,712.00 | 2,035.00 | 1,706.00 | 1,970.00 | 1,970.00 | 14.14% | 3,809,200 |
| Jul 7, 2025 | 1,720.00 | 1,865.00 | 1,665.00 | 1,726.00 | 1,726.00 | - | 1,266,500 |
| Jul 4, 2025 | 1,613.00 | 1,908.00 | 1,557.00 | 1,726.00 | 1,726.00 | 9.59% | 2,603,800 |
| Jul 3, 2025 | 1,634.00 | 1,655.00 | 1,552.00 | 1,575.00 | 1,575.00 | -3.85% | 267,000 |
| Jul 2, 2025 | 1,800.00 | 1,870.00 | 1,625.00 | 1,638.00 | 1,638.00 | -4.27% | 676,100 |
| Jul 1, 2025 | 1,744.00 | 1,829.00 | 1,705.00 | 1,711.00 | 1,711.00 | -2.28% | 301,300 |
| Jun 30, 2025 | 1,800.00 | 1,844.00 | 1,750.00 | 1,751.00 | 1,751.00 | -3.31% | 245,800 |
| Jun 27, 2025 | 1,855.00 | 1,902.00 | 1,810.00 | 1,811.00 | 1,811.00 | -4.43% | 209,500 |
| Jun 26, 2025 | 1,965.00 | 2,018.00 | 1,861.00 | 1,895.00 | 1,895.00 | -5.39% | 254,200 |
| Jun 25, 2025 | 2,045.00 | 2,045.00 | 1,903.00 | 2,003.00 | 2,003.00 | -2.05% | 298,900 |
| Jun 24, 2025 | 2,105.00 | 2,119.00 | 2,030.00 | 2,045.00 | 2,045.00 | -2.67% | 311,400 |
| Jun 23, 2025 | 1,931.00 | 2,154.00 | 1,901.00 | 2,101.00 | 2,101.00 | 7.74% | 900,700 |
| Jun 20, 2025 | 2,040.00 | 2,070.00 | 1,950.00 | 1,950.00 | 1,950.00 | -4.18% | 325,300 |
| Jun 19, 2025 | 1,996.00 | 2,212.00 | 1,981.00 | 2,035.00 | 2,035.00 | 0.94% | 1,050,000 |
| Jun 18, 2025 | 2,055.00 | 2,230.00 | 1,995.00 | 2,016.00 | 2,016.00 | -2.09% | 1,208,000 |
| Jun 17, 2025 | 2,017.00 | 2,095.00 | 1,921.00 | 2,059.00 | 2,059.00 | -3.33% | 833,200 |
| Jun 16, 2025 | 2,268.00 | 2,320.00 | 2,076.00 | 2,130.00 | 2,130.00 | -4.61% | 1,056,700 |
| Jun 13, 2025 | 2,391.00 | 2,464.00 | 2,193.00 | 2,233.00 | 2,233.00 | 1.92% | 4,799,900 |
| Jun 12, 2025 | 1,800.00 | 2,191.00 | 1,800.00 | 2,191.00 | 2,191.00 | 22.33% | 5,129,200 |
| Jun 11, 2025 | 1,939.00 | 2,023.00 | 1,791.00 | 1,791.00 | 1,791.00 | 10.35% | 4,933,900 |
| Jun 10, 2025 | 1,395.00 | 1,623.00 | 1,375.00 | 1,623.00 | 1,623.00 | 22.68% | 1,748,400 |
| Jun 9, 2025 | 1,180.00 | 1,404.00 | 1,180.00 | 1,323.00 | 1,323.00 | 12.69% | 3,181,000 |
| Jun 6, 2025 | 1,147.00 | 1,220.00 | 1,124.00 | 1,174.00 | 1,174.00 | 0.34% | 977,500 |
| Jun 5, 2025 | 1,248.00 | 1,297.00 | 1,151.00 | 1,170.00 | 1,170.00 | -7.07% | 1,318,200 |
| Jun 4, 2025 | 1,241.00 | 1,319.00 | 1,202.00 | 1,259.00 | 1,259.00 | -0.94% | 1,931,900 |
| Jun 3, 2025 | 1,200.00 | 1,420.00 | 1,145.00 | 1,271.00 | 1,271.00 | 13.48% | 6,137,600 |
| Jun 2, 2025 | 1,020.00 | 1,120.00 | 1,000.00 | 1,120.00 | 1,120.00 | 15.46% | 491,800 |
| May 30, 2025 | 992.00 | 1,012.00 | 963.00 | 970.00 | 970.00 | -5.09% | 504,900 |
| May 29, 2025 | 1,138.00 | 1,138.00 | 1,012.00 | 1,022.00 | 1,022.00 | 3.44% | 1,892,600 |
| May 28, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 17.90% | 45,800 |
| May 27, 2025 | 808.00 | 843.00 | 805.00 | 838.00 | 838.00 | 3.97% | 131,600 |
| May 26, 2025 | 827.00 | 829.00 | 804.00 | 806.00 | 806.00 | -2.30% | 124,200 |
| May 23, 2025 | 898.00 | 898.00 | 812.00 | 825.00 | 825.00 | -8.74% | 331,800 |