Bleach, Inc. (TYO:9162)
Japan · Delayed Price · Currency is JPY 380.00
+4.00 (1.06%)
Sep 10, 2025, 3:30 PM JST
Bleach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 377.00 | 377.00 | 368.00 | 370.00 | - | -1.60% | 63,200 |
| Sep 9, 2025 | 374.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.35% | 64,900 |
| Sep 8, 2025 | 376.00 | 383.00 | 370.00 | 371.00 | 371.00 | -1.33% | 73,800 |
| Sep 5, 2025 | 373.00 | 379.00 | 371.00 | 376.00 | 376.00 | 0.27% | 73,700 |
| Sep 4, 2025 | 381.00 | 384.00 | 371.00 | 375.00 | 375.00 | -1.57% | 100,600 |
| Sep 3, 2025 | 386.00 | 395.00 | 380.00 | 381.00 | 381.00 | -1.30% | 100,700 |
| Sep 2, 2025 | 387.00 | 405.00 | 381.00 | 386.00 | 386.00 | -1.53% | 175,100 |
| Sep 1, 2025 | 380.00 | 409.00 | 375.00 | 392.00 | 392.00 | 3.16% | 408,400 |
| Aug 29, 2025 | 376.00 | 389.00 | 375.00 | 380.00 | 380.00 | 0.53% | 81,800 |
| Aug 28, 2025 | 380.00 | 383.00 | 371.00 | 378.00 | 378.00 | -0.53% | 50,000 |
| Aug 27, 2025 | 387.00 | 389.00 | 375.00 | 380.00 | 380.00 | -1.30% | 129,500 |
| Aug 26, 2025 | 383.00 | 391.00 | 380.00 | 385.00 | 385.00 | 0.26% | 84,000 |
| Aug 25, 2025 | 403.00 | 404.00 | 380.00 | 384.00 | 384.00 | -2.78% | 256,300 |
| Aug 22, 2025 | 394.00 | 399.00 | 390.00 | 395.00 | 395.00 | -0.25% | 85,100 |
| Aug 21, 2025 | 390.00 | 401.00 | 390.00 | 396.00 | 396.00 | 1.28% | 154,100 |
| Aug 20, 2025 | 399.00 | 399.00 | 389.00 | 391.00 | 391.00 | -2.01% | 211,300 |
| Aug 19, 2025 | 412.00 | 415.00 | 392.00 | 399.00 | 399.00 | 2.84% | 126,800 |
| Aug 18, 2025 | 395.00 | 405.00 | 380.00 | 388.00 | 388.00 | -3.24% | 258,900 |
| Aug 15, 2025 | 388.00 | 411.00 | 372.00 | 401.00 | 401.00 | 3.35% | 632,300 |
| Aug 14, 2025 | 388.00 | 390.00 | 376.00 | 388.00 | 388.00 | - | 176,900 |
| Aug 13, 2025 | 370.00 | 395.00 | 361.00 | 388.00 | 388.00 | 6.89% | 363,300 |
| Aug 12, 2025 | 357.00 | 365.00 | 354.00 | 363.00 | 363.00 | 1.40% | 71,000 |
| Aug 8, 2025 | 355.00 | 363.00 | 353.00 | 358.00 | 358.00 | - | 41,100 |
| Aug 7, 2025 | 361.00 | 361.00 | 357.00 | 358.00 | 358.00 | -0.83% | 18,000 |
| Aug 6, 2025 | 362.00 | 366.00 | 361.00 | 361.00 | 361.00 | -1.63% | 47,800 |
| Aug 5, 2025 | 354.00 | 370.00 | 354.00 | 367.00 | 367.00 | 3.38% | 172,600 |
| Aug 4, 2025 | 343.00 | 358.00 | 342.00 | 355.00 | 355.00 | 2.60% | 47,200 |
| Aug 1, 2025 | 347.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.57% | 47,700 |
| Jul 31, 2025 | 349.00 | 350.00 | 345.00 | 348.00 | 348.00 | 0.29% | 29,500 |
| Jul 30, 2025 | 349.00 | 354.00 | 343.00 | 347.00 | 347.00 | -0.29% | 59,200 |
| Jul 29, 2025 | 349.00 | 359.00 | 348.00 | 348.00 | 348.00 | -1.97% | 73,800 |
| Jul 28, 2025 | 359.00 | 360.00 | 353.00 | 355.00 | 355.00 | - | 31,300 |
| Jul 25, 2025 | 349.00 | 356.00 | 346.00 | 355.00 | 355.00 | 2.01% | 80,100 |
| Jul 24, 2025 | 341.00 | 348.00 | 341.00 | 348.00 | 348.00 | 2.65% | 30,900 |
| Jul 23, 2025 | 336.00 | 342.00 | 334.00 | 339.00 | 339.00 | 0.89% | 26,000 |
| Jul 22, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.90% | 25,900 |
| Jul 18, 2025 | 348.00 | 348.00 | 333.00 | 333.00 | 333.00 | -3.20% | 61,800 |
| Jul 17, 2025 | 338.00 | 351.00 | 338.00 | 344.00 | 344.00 | 2.08% | 84,100 |
| Jul 16, 2025 | 330.00 | 340.00 | 326.00 | 337.00 | 337.00 | 1.51% | 47,500 |
| Jul 15, 2025 | 348.00 | 349.00 | 332.00 | 332.00 | 332.00 | -3.21% | 81,500 |
| Jul 14, 2025 | 343.00 | 348.00 | 343.00 | 343.00 | 343.00 | 0.29% | 37,000 |
| Jul 11, 2025 | 341.00 | 345.00 | 338.00 | 342.00 | 342.00 | 0.59% | 71,300 |
| Jul 10, 2025 | 341.00 | 348.00 | 337.00 | 340.00 | 340.00 | -0.29% | 107,300 |
| Jul 9, 2025 | 333.00 | 351.00 | 328.00 | 341.00 | 341.00 | 3.96% | 120,200 |
| Jul 8, 2025 | 324.00 | 332.00 | 323.00 | 328.00 | 328.00 | 0.61% | 69,800 |
| Jul 7, 2025 | 323.00 | 330.00 | 321.00 | 326.00 | 326.00 | 0.31% | 25,000 |
| Jul 4, 2025 | 329.00 | 340.00 | 324.00 | 325.00 | 325.00 | 1.25% | 109,100 |
| Jul 3, 2025 | 327.00 | 329.00 | 319.00 | 321.00 | 321.00 | -2.43% | 114,500 |
| Jul 2, 2025 | 343.00 | 345.00 | 328.00 | 329.00 | 329.00 | -4.36% | 195,600 |
| Jul 1, 2025 | 357.00 | 358.00 | 344.00 | 344.00 | 344.00 | -3.91% | 113,900 |