Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan
· Delayed Price · Currency is JPY 9,084.00
-37.00 (-0.41%)
At close: Mar 9, 2026
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,102.00 | 9,170.00 | 9,019.00 | 9,121.00 | 9,121.00 | 0.08% | 47,500 |
| Mar 5, 2026 | 9,253.00 | 9,310.00 | 9,105.00 | 9,114.00 | 9,114.00 | -0.52% | 58,500 |
| Mar 4, 2026 | 9,154.00 | 9,194.00 | 9,050.00 | 9,162.00 | 9,162.00 | -0.41% | 63,900 |
| Mar 3, 2026 | 9,536.00 | 9,570.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.99% | 119,900 |
| Mar 2, 2026 | 9,640.00 | 9,678.00 | 9,542.00 | 9,582.00 | 9,582.00 | -0.50% | 53,600 |
| Feb 27, 2026 | 9,556.00 | 9,642.00 | 9,511.00 | 9,630.00 | 9,630.00 | 0.84% | 54,400 |
| Feb 26, 2026 | 9,728.00 | 9,747.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.39% | 71,300 |
| Feb 25, 2026 | 9,668.00 | 9,758.00 | 9,613.00 | 9,685.00 | 9,685.00 | 0.18% | 74,300 |
| Feb 24, 2026 | 9,580.00 | 9,754.00 | 9,477.00 | 9,668.00 | 9,668.00 | 2.31% | 75,400 |
| Feb 20, 2026 | 9,548.00 | 9,548.00 | 9,441.00 | 9,450.00 | 9,450.00 | -0.75% | 42,900 |
| Feb 19, 2026 | 9,500.00 | 9,548.00 | 9,380.00 | 9,521.00 | 9,521.00 | 0.73% | 59,000 |
| Feb 18, 2026 | 9,463.00 | 9,539.00 | 9,416.00 | 9,452.00 | 9,452.00 | 1.32% | 50,600 |
| Feb 17, 2026 | 9,349.00 | 9,397.00 | 9,302.00 | 9,329.00 | 9,329.00 | 0.23% | 39,700 |
| Feb 16, 2026 | 9,415.00 | 9,440.00 | 9,251.00 | 9,308.00 | 9,308.00 | -1.12% | 57,700 |
| Feb 13, 2026 | 9,455.00 | 9,500.00 | 9,369.00 | 9,413.00 | 9,413.00 | -0.30% | 55,300 |
| Feb 12, 2026 | 9,330.00 | 9,523.00 | 9,295.00 | 9,441.00 | 9,441.00 | 1.73% | 91,500 |
| Feb 10, 2026 | 9,189.00 | 9,390.00 | 9,144.00 | 9,280.00 | 9,280.00 | 1.65% | 97,100 |
| Feb 9, 2026 | 9,154.00 | 9,154.00 | 9,024.00 | 9,129.00 | 9,129.00 | 0.66% | 52,800 |
| Feb 6, 2026 | 9,121.00 | 9,155.00 | 9,014.00 | 9,069.00 | 9,069.00 | -0.56% | 49,700 |
| Feb 5, 2026 | 9,194.00 | 9,199.00 | 9,101.00 | 9,120.00 | 9,120.00 | 0.22% | 41,400 |
| Feb 4, 2026 | 8,952.00 | 9,114.00 | 8,940.00 | 9,100.00 | 9,100.00 | 1.65% | 51,300 |
| Feb 3, 2026 | 8,807.00 | 8,985.00 | 8,800.00 | 8,952.00 | 8,952.00 | 1.65% | 49,500 |
| Feb 2, 2026 | 8,934.00 | 8,934.00 | 8,775.00 | 8,807.00 | 8,807.00 | -0.81% | 60,200 |
| Jan 30, 2026 | 8,755.00 | 8,880.00 | 8,749.00 | 8,879.00 | 8,879.00 | 1.49% | 57,300 |
| Jan 29, 2026 | 8,744.00 | 8,807.00 | 8,667.00 | 8,749.00 | 8,749.00 | 0.06% | 63,900 |
| Jan 28, 2026 | 8,868.00 | 8,868.00 | 8,742.00 | 8,744.00 | 8,744.00 | -1.40% | 65,100 |
| Jan 27, 2026 | 8,900.00 | 8,911.00 | 8,760.00 | 8,868.00 | 8,868.00 | 0.77% | 78,600 |
| Jan 26, 2026 | 8,860.00 | 8,888.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.68% | 53,100 |
| Jan 23, 2026 | 8,888.00 | 8,944.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.24% | 33,700 |
| Jan 22, 2026 | 8,954.00 | 8,954.00 | 8,823.00 | 8,881.00 | 8,881.00 | 0.05% | 45,300 |
| Jan 21, 2026 | 9,090.00 | 9,090.00 | 8,831.00 | 8,877.00 | 8,877.00 | -2.42% | 63,100 |
| Jan 20, 2026 | 9,100.00 | 9,180.00 | 9,050.00 | 9,097.00 | 9,097.00 | 0.45% | 92,000 |
| Jan 19, 2026 | 8,828.00 | 9,116.00 | 8,802.00 | 9,056.00 | 9,056.00 | 5.30% | 110,900 |
| Jan 16, 2026 | 8,690.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | -1.25% | 36,800 |
| Jan 15, 2026 | 8,700.00 | 8,730.00 | 8,668.00 | 8,709.00 | 8,709.00 | 0.30% | 43,900 |
| Jan 14, 2026 | 8,595.00 | 8,683.00 | 8,577.00 | 8,683.00 | 8,683.00 | 1.02% | 42,000 |
| Jan 13, 2026 | 8,660.00 | 8,668.00 | 8,557.00 | 8,595.00 | 8,595.00 | 0.21% | 51,400 |
| Jan 9, 2026 | 8,566.00 | 8,624.00 | 8,519.00 | 8,577.00 | 8,577.00 | 0.40% | 41,700 |
| Jan 8, 2026 | 8,600.00 | 8,622.00 | 8,532.00 | 8,543.00 | 8,543.00 | -1.69% | 49,900 |
| Jan 7, 2026 | 8,582.00 | 8,690.00 | 8,492.00 | 8,690.00 | 8,690.00 | 1.05% | 73,300 |
| Jan 6, 2026 | 8,538.00 | 8,644.00 | 8,508.00 | 8,600.00 | 8,600.00 | 1.44% | 49,500 |
| Jan 5, 2026 | 8,523.00 | 8,545.00 | 8,455.00 | 8,478.00 | 8,478.00 | -0.34% | 41,700 |
| Dec 30, 2025 | 8,599.00 | 8,599.00 | 8,507.00 | 8,507.00 | 8,507.00 | -0.79% | 24,100 |
| Dec 29, 2025 | 8,600.00 | 8,600.00 | 8,496.00 | 8,575.00 | 8,575.00 | 0.83% | 42,400 |
| Dec 26, 2025 | 8,515.00 | 8,555.00 | 8,461.00 | 8,504.00 | 8,504.00 | -0.13% | 21,700 |
| Dec 25, 2025 | 8,528.00 | 8,575.00 | 8,502.00 | 8,515.00 | 8,515.00 | -0.36% | 20,000 |
| Dec 24, 2025 | 8,500.00 | 8,600.00 | 8,480.00 | 8,546.00 | 8,546.00 | 0.14% | 40,600 |
| Dec 23, 2025 | 8,462.00 | 8,555.00 | 8,460.00 | 8,534.00 | 8,534.00 | 0.85% | 30,900 |
| Dec 22, 2025 | 8,615.00 | 8,617.00 | 8,462.00 | 8,462.00 | 8,462.00 | -1.29% | 46,400 |
| Dec 19, 2025 | 8,402.00 | 8,590.00 | 8,400.00 | 8,573.00 | 8,573.00 | 2.04% | 102,500 |
| Dec 18, 2025 | 8,364.00 | 8,450.00 | 8,341.00 | 8,402.00 | 8,402.00 | 1.20% | 59,300 |
| Dec 17, 2025 | 8,252.00 | 8,302.00 | 8,201.00 | 8,302.00 | 8,302.00 | 0.58% | 31,300 |
| Dec 16, 2025 | 8,400.00 | 8,450.00 | 8,240.00 | 8,254.00 | 8,254.00 | -2.58% | 42,400 |
| Dec 15, 2025 | 8,250.00 | 8,516.00 | 8,250.00 | 8,473.00 | 8,473.00 | 3.71% | 55,200 |
| Dec 12, 2025 | 8,204.00 | 8,215.00 | 8,115.00 | 8,170.00 | 8,170.00 | 0.85% | 44,700 |
| Dec 11, 2025 | 8,050.00 | 8,178.00 | 7,980.00 | 8,101.00 | 8,101.00 | 0.63% | 67,100 |
| Dec 10, 2025 | 8,123.00 | 8,124.00 | 8,027.00 | 8,050.00 | 8,050.00 | -0.90% | 40,600 |
| Dec 9, 2025 | 8,116.00 | 8,156.00 | 8,074.00 | 8,123.00 | 8,123.00 | 0.23% | 47,700 |
| Dec 8, 2025 | 8,170.00 | 8,183.00 | 8,090.00 | 8,104.00 | 8,104.00 | -0.81% | 40,400 |
| 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 |