Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan
· Delayed Price · Currency is JPY 8,170.00
-115.00 (-1.39%)
At close: Dec 5, 2025
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,310.00 | 8,338.00 | 8,151.00 | 8,170.00 | 8,170.00 | -1.39% | 81,300 |
| Dec 4, 2025 | 8,300.00 | 8,339.00 | 8,260.00 | 8,285.00 | 8,285.00 | 0.55% | 37,200 |
| Dec 3, 2025 | 8,402.00 | 8,472.00 | 8,180.00 | 8,240.00 | 8,240.00 | -2.78% | 88,600 |
| Dec 2, 2025 | 8,561.00 | 8,561.00 | 8,439.00 | 8,476.00 | 8,476.00 | -0.99% | 53,200 |
| Dec 1, 2025 | 8,502.00 | 8,619.00 | 8,495.00 | 8,561.00 | 8,561.00 | -0.34% | 48,000 |
| Nov 28, 2025 | 8,594.00 | 8,656.00 | 8,545.00 | 8,590.00 | 8,590.00 | -0.41% | 43,000 |
| Nov 27, 2025 | 8,631.00 | 8,694.00 | 8,551.00 | 8,625.00 | 8,625.00 | -0.82% | 33,900 |
| Nov 26, 2025 | 8,633.00 | 8,740.00 | 8,624.00 | 8,696.00 | 8,696.00 | 0.20% | 47,100 |
| Nov 25, 2025 | 8,765.00 | 8,775.00 | 8,665.00 | 8,679.00 | 8,679.00 | - | 47,600 |
| Nov 21, 2025 | 8,629.00 | 8,834.00 | 8,628.00 | 8,679.00 | 8,679.00 | 1.81% | 133,700 |
| Nov 20, 2025 | 8,579.00 | 8,637.00 | 8,522.00 | 8,525.00 | 8,525.00 | -0.26% | 45,100 |
| Nov 19, 2025 | 8,487.00 | 8,596.00 | 8,417.00 | 8,547.00 | 8,547.00 | 0.71% | 51,600 |
| Nov 18, 2025 | 8,448.00 | 8,597.00 | 8,430.00 | 8,487.00 | 8,487.00 | -0.69% | 45,200 |
| Nov 17, 2025 | 8,614.00 | 8,646.00 | 8,448.00 | 8,546.00 | 8,546.00 | -1.43% | 43,000 |
| Nov 14, 2025 | 8,750.00 | 8,827.00 | 8,625.00 | 8,670.00 | 8,670.00 | -1.21% | 38,900 |
| Nov 13, 2025 | 8,859.00 | 8,890.00 | 8,725.00 | 8,776.00 | 8,776.00 | 1.15% | 61,200 |
| Nov 12, 2025 | 8,498.00 | 8,794.00 | 8,413.00 | 8,676.00 | 8,676.00 | 3.76% | 116,000 |
| Nov 11, 2025 | 8,310.00 | 8,417.00 | 8,237.00 | 8,362.00 | 8,362.00 | 2.64% | 111,600 |
| Nov 10, 2025 | 8,166.00 | 8,225.00 | 8,027.00 | 8,147.00 | 8,147.00 | 0.68% | 81,600 |
| Nov 7, 2025 | 8,075.00 | 8,092.00 | 7,971.00 | 8,092.00 | 8,092.00 | 1.88% | 39,400 |
| Nov 6, 2025 | 8,113.00 | 8,220.00 | 7,906.00 | 7,943.00 | 7,943.00 | 1.66% | 96,600 |
| Nov 5, 2025 | 7,817.00 | 7,880.00 | 7,771.00 | 7,813.00 | 7,813.00 | -0.05% | 49,900 |
| Nov 4, 2025 | 7,800.00 | 7,822.00 | 7,686.00 | 7,817.00 | 7,817.00 | -0.42% | 60,200 |
| Oct 31, 2025 | 7,800.00 | 7,920.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.51% | 47,200 |
| Oct 30, 2025 | 7,854.00 | 7,899.00 | 7,771.00 | 7,890.00 | 7,890.00 | 0.38% | 82,800 |
| Oct 29, 2025 | 8,015.00 | 8,037.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.14% | 71,500 |
| Oct 28, 2025 | 8,300.00 | 8,329.00 | 8,033.00 | 8,115.00 | 8,115.00 | -2.23% | 107,300 |
| Oct 27, 2025 | 8,336.00 | 8,370.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.07% | 30,500 |
| Oct 24, 2025 | 8,403.00 | 8,424.00 | 8,294.00 | 8,294.00 | 8,294.00 | -1.47% | 47,500 |
| Oct 23, 2025 | 8,460.00 | 8,500.00 | 8,368.00 | 8,418.00 | 8,418.00 | -0.50% | 37,700 |
| Oct 22, 2025 | 8,460.00 | 8,530.00 | 8,460.00 | 8,460.00 | 8,460.00 | - | 41,800 |
| Oct 21, 2025 | 8,343.00 | 8,516.00 | 8,330.00 | 8,460.00 | 8,460.00 | 1.40% | 49,700 |
| Oct 20, 2025 | 8,457.00 | 8,483.00 | 8,338.00 | 8,343.00 | 8,343.00 | -0.10% | 44,100 |
| Oct 17, 2025 | 8,474.00 | 8,517.00 | 8,311.00 | 8,351.00 | 8,351.00 | -1.50% | 49,400 |
| Oct 16, 2025 | 8,500.00 | 8,554.00 | 8,424.00 | 8,478.00 | 8,478.00 | -0.32% | 44,200 |
| Oct 15, 2025 | 8,580.00 | 8,585.00 | 8,451.00 | 8,505.00 | 8,505.00 | 0.25% | 28,300 |
| Oct 14, 2025 | 8,359.00 | 8,600.00 | 8,302.00 | 8,484.00 | 8,484.00 | 0.28% | 58,900 |
| Oct 10, 2025 | 8,427.00 | 8,574.00 | 8,411.00 | 8,460.00 | 8,460.00 | -1.36% | 42,800 |
| Oct 9, 2025 | 8,458.00 | 8,589.00 | 8,450.00 | 8,577.00 | 8,577.00 | 0.85% | 50,000 |
| Oct 8, 2025 | 8,650.00 | 8,671.00 | 8,501.00 | 8,505.00 | 8,505.00 | -1.68% | 57,300 |
| Oct 7, 2025 | 8,810.00 | 8,855.00 | 8,544.00 | 8,650.00 | 8,650.00 | -1.82% | 75,800 |
| Oct 6, 2025 | 8,800.00 | 8,873.00 | 8,605.00 | 8,810.00 | 8,810.00 | 2.92% | 60,400 |
| Oct 3, 2025 | 8,339.00 | 8,668.00 | 8,301.00 | 8,560.00 | 8,560.00 | 2.12% | 93,400 |
| Oct 2, 2025 | 8,800.00 | 8,800.00 | 8,222.00 | 8,382.00 | 8,382.00 | -4.21% | 126,400 |
| Oct 1, 2025 | 9,323.00 | 9,323.00 | 8,700.00 | 8,750.00 | 8,750.00 | -9.27% | 73,100 |
| Sep 26, 2025 | 9,290.00 | 9,644.00 | 9,214.00 | 9,644.00 | 9,581.50 | 4.68% | 77,600 |
| Sep 25, 2025 | 9,250.00 | 9,290.00 | 9,200.00 | 9,213.00 | 9,153.29 | 0.02% | 48,400 |
| Sep 24, 2025 | 9,124.00 | 9,250.00 | 9,087.00 | 9,211.00 | 9,151.31 | 0.95% | 49,000 |
| Sep 22, 2025 | 9,040.00 | 9,149.00 | 9,040.00 | 9,124.00 | 9,064.87 | 0.68% | 37,900 |
| Sep 19, 2025 | 9,155.00 | 9,200.00 | 9,062.00 | 9,062.00 | 9,003.27 | -1.05% | 102,200 |
| Sep 18, 2025 | 9,186.00 | 9,205.00 | 9,132.00 | 9,158.00 | 9,098.65 | -0.30% | 48,100 |
| Sep 17, 2025 | 9,183.00 | 9,235.00 | 9,138.00 | 9,186.00 | 9,126.47 | -0.20% | 51,200 |
| Sep 16, 2025 | 9,120.00 | 9,218.00 | 9,092.00 | 9,204.00 | 9,144.35 | 0.78% | 30,800 |
| Sep 12, 2025 | 9,116.00 | 9,151.00 | 9,103.00 | 9,133.00 | 9,073.81 | 0.15% | 37,000 |
| Sep 11, 2025 | 9,248.00 | 9,248.00 | 9,100.00 | 9,119.00 | 9,059.90 | -0.89% | 40,200 |
| Sep 10, 2025 | 9,149.00 | 9,211.00 | 9,078.00 | 9,201.00 | 9,141.37 | 1.23% | 48,300 |
| Sep 9, 2025 | 9,082.00 | 9,126.00 | 9,055.00 | 9,089.00 | 9,030.10 | 0.08% | 48,100 |
| Sep 8, 2025 | 9,075.00 | 9,150.00 | 9,075.00 | 9,082.00 | 9,023.14 | 0.30% | 30,400 |
| Sep 5, 2025 | 9,071.00 | 9,127.00 | 9,043.00 | 9,055.00 | 8,996.32 | -1.09% | 52,700 |
| Sep 4, 2025 | 9,139.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,095.67 | 0.41% | 46,100 |
| Sep 3, 2025 | 9,060.00 | 9,145.00 | 9,035.00 | 9,118.00 | 9,058.91 | 0.60% | 65,900 |
| Sep 2, 2025 | 9,080.00 | 9,125.00 | 9,042.00 | 9,064.00 | 9,005.26 | -0.83% | 54,700 |
| Sep 1, 2025 | 9,184.00 | 9,219.00 | 9,122.00 | 9,140.00 | 9,080.77 | -0.21% | 35,100 |
| Aug 29, 2025 | 9,280.00 | 9,309.00 | 9,128.00 | 9,159.00 | 9,099.64 | -1.60% | 67,700 |
| Aug 28, 2025 | 9,302.00 | 9,368.00 | 9,269.00 | 9,308.00 | 9,247.68 | -0.17% | 33,700 |
| Aug 27, 2025 | 9,300.00 | 9,360.00 | 9,251.00 | 9,324.00 | 9,263.57 | 0.39% | 43,900 |
| Aug 26, 2025 | 9,266.00 | 9,309.00 | 9,230.00 | 9,288.00 | 9,227.81 | 0.57% | 55,500 |
| Aug 25, 2025 | 9,370.00 | 9,379.00 | 9,216.00 | 9,235.00 | 9,175.15 | -1.47% | 51,500 |
| Aug 22, 2025 | 9,441.00 | 9,447.00 | 9,340.00 | 9,373.00 | 9,312.26 | -1.00% | 53,100 |
| Aug 21, 2025 | 9,588.00 | 9,608.00 | 9,466.00 | 9,468.00 | 9,406.64 | -1.95% | 57,900 |
| Aug 20, 2025 | 9,662.00 | 9,711.00 | 9,610.00 | 9,656.00 | 9,593.42 | 1.03% | 43,700 |
| Aug 19, 2025 | 9,537.00 | 9,589.00 | 9,537.00 | 9,558.00 | 9,496.06 | 0.25% | 49,200 |
| Aug 18, 2025 | 9,614.00 | 9,653.00 | 9,534.00 | 9,534.00 | 9,472.21 | 0.42% | 37,200 |
| Aug 15, 2025 | 9,525.00 | 9,525.00 | 9,420.00 | 9,494.00 | 9,432.47 | -0.37% | 62,200 |
| Aug 14, 2025 | 9,734.00 | 9,734.00 | 9,525.00 | 9,529.00 | 9,467.25 | -2.55% | 89,800 |
| Aug 13, 2025 | 9,836.00 | 9,840.00 | 9,738.00 | 9,778.00 | 9,714.63 | -0.64% | 57,700 |
| Aug 12, 2025 | 9,998.00 | 9,998.00 | 9,765.00 | 9,841.00 | 9,777.22 | -0.75% | 99,400 |
| Aug 8, 2025 | 10,080.00 | 10,290.00 | 9,750.00 | 9,915.00 | 9,850.74 | -2.03% | 102,700 |
| Aug 7, 2025 | 9,999.00 | 10,150.00 | 9,996.00 | 10,120.00 | 10,054.42 | 1.41% | 54,700 |
| Aug 6, 2025 | 9,850.00 | 9,979.00 | 9,850.00 | 9,979.00 | 9,914.33 | 1.15% | 57,100 |
| Aug 5, 2025 | 9,776.00 | 9,917.00 | 9,766.00 | 9,866.00 | 9,802.06 | 0.11% | 31,700 |
| Aug 4, 2025 | 9,820.00 | 9,917.00 | 9,802.00 | 9,855.00 | 9,791.13 | -0.90% | 54,200 |
| Aug 1, 2025 | 9,788.00 | 9,972.00 | 9,788.00 | 9,944.00 | 9,879.56 | 1.92% | 43,500 |
| Jul 31, 2025 | 9,755.00 | 9,770.00 | 9,702.00 | 9,757.00 | 9,693.77 | 0.07% | 43,900 |
| Jul 30, 2025 | 9,682.00 | 9,763.00 | 9,682.00 | 9,750.00 | 9,686.81 | 0.70% | 46,900 |
| Jul 29, 2025 | 9,720.00 | 9,720.00 | 9,625.00 | 9,682.00 | 9,619.25 | -1.23% | 65,000 |
| Jul 28, 2025 | 9,920.00 | 9,920.00 | 9,767.00 | 9,803.00 | 9,739.47 | -1.52% | 53,800 |
| Jul 25, 2025 | 9,966.00 | 10,045.00 | 9,919.00 | 9,954.00 | 9,889.49 | 0.19% | 57,800 |
| Jul 24, 2025 | 9,930.00 | 9,975.00 | 9,834.00 | 9,935.00 | 9,870.61 | -0.10% | 60,800 |
| Jul 23, 2025 | 9,981.00 | 9,985.00 | 9,863.00 | 9,945.00 | 9,880.55 | -0.65% | 75,000 |
| Jul 22, 2025 | 10,000.00 | 10,125.00 | 9,967.00 | 10,010.00 | 9,945.13 | 0.69% | 69,100 |
| Jul 18, 2025 | 9,977.00 | 9,980.00 | 9,888.00 | 9,941.00 | 9,876.58 | -0.12% | 43,600 |
| Jul 17, 2025 | 9,770.00 | 9,978.00 | 9,756.00 | 9,953.00 | 9,888.50 | 1.80% | 65,900 |
| Jul 16, 2025 | 9,750.00 | 9,845.00 | 9,701.00 | 9,777.00 | 9,713.64 | 0.37% | 49,900 |
| Jul 15, 2025 | 9,668.00 | 9,741.00 | 9,666.00 | 9,741.00 | 9,677.87 | 0.97% | 31,100 |
| Jul 14, 2025 | 9,577.00 | 9,696.00 | 9,520.00 | 9,647.00 | 9,584.48 | 0.73% | 30,400 |
| Jul 11, 2025 | 9,600.00 | 9,768.00 | 9,559.00 | 9,577.00 | 9,514.93 | 0.16% | 66,000 |
| Jul 10, 2025 | 9,625.00 | 9,625.00 | 9,490.00 | 9,562.00 | 9,500.03 | -0.65% | 60,100 |
| Jul 9, 2025 | 9,654.00 | 9,703.00 | 9,621.00 | 9,625.00 | 9,562.62 | -0.20% | 49,900 |
| Jul 8, 2025 | 9,631.00 | 9,720.00 | 9,561.00 | 9,644.00 | 9,581.50 | 0.26% | 46,500 |