Blue Zones Holdings Co.,Ltd. (TYO:417A)
Japan
· Delayed Price · Currency is JPY 1,774.00
+4.50 (0.25%)
Apr 28, 2026, 3:30 PM JST
Blue Zones Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1,916.00 | 1,950.80 | 1,895.40 | 1,933.60 | 1,920.58 | 2.31% | 377,000 |
| Feb 20, 2026 | 1,909.60 | 1,909.60 | 1,888.20 | 1,890.00 | 1,877.27 | -0.75% | 214,500 |
| Feb 19, 2026 | 1,900.00 | 1,909.60 | 1,876.00 | 1,904.20 | 1,891.38 | 0.73% | 295,000 |
| Feb 18, 2026 | 1,892.60 | 1,907.80 | 1,883.20 | 1,890.40 | 1,877.67 | 1.32% | 253,000 |
| Feb 17, 2026 | 1,869.80 | 1,879.40 | 1,860.40 | 1,865.80 | 1,853.24 | 0.23% | 198,500 |
| Feb 16, 2026 | 1,883.00 | 1,888.00 | 1,850.20 | 1,861.60 | 1,849.06 | -1.12% | 288,500 |
| Feb 13, 2026 | 1,891.00 | 1,900.00 | 1,873.80 | 1,882.60 | 1,869.92 | -0.30% | 276,500 |
| Feb 12, 2026 | 1,866.00 | 1,904.60 | 1,859.00 | 1,888.20 | 1,875.48 | 1.73% | 457,500 |
| Feb 10, 2026 | 1,837.80 | 1,878.00 | 1,828.80 | 1,856.00 | 1,843.50 | 1.65% | 485,500 |
| Feb 9, 2026 | 1,830.80 | 1,830.80 | 1,804.80 | 1,825.80 | 1,813.50 | 0.66% | 264,000 |
| Feb 6, 2026 | 1,824.20 | 1,831.00 | 1,802.80 | 1,813.80 | 1,801.59 | -0.56% | 248,500 |
| Feb 5, 2026 | 1,838.80 | 1,839.80 | 1,820.20 | 1,824.00 | 1,811.72 | 0.22% | 207,000 |
| Feb 4, 2026 | 1,790.40 | 1,822.80 | 1,788.00 | 1,820.00 | 1,807.74 | 1.65% | 256,500 |
| Feb 3, 2026 | 1,761.40 | 1,797.00 | 1,760.00 | 1,790.40 | 1,778.34 | 1.65% | 247,500 |
| Feb 2, 2026 | 1,786.80 | 1,786.80 | 1,755.00 | 1,761.40 | 1,749.54 | -0.81% | 301,000 |
| Jan 30, 2026 | 1,751.00 | 1,776.00 | 1,749.80 | 1,775.80 | 1,763.84 | 1.49% | 286,500 |
| Jan 29, 2026 | 1,748.80 | 1,761.40 | 1,733.40 | 1,749.80 | 1,738.02 | 0.06% | 319,500 |
| Jan 28, 2026 | 1,773.60 | 1,773.60 | 1,748.40 | 1,748.80 | 1,737.02 | -1.40% | 325,500 |
| Jan 27, 2026 | 1,780.00 | 1,782.20 | 1,752.00 | 1,773.60 | 1,761.66 | 0.77% | 393,000 |
| Jan 26, 2026 | 1,772.00 | 1,777.60 | 1,760.00 | 1,760.00 | 1,748.15 | -0.68% | 265,500 |
| Jan 23, 2026 | 1,777.60 | 1,788.80 | 1,768.00 | 1,772.00 | 1,760.07 | -0.24% | 168,500 |
| Jan 22, 2026 | 1,790.80 | 1,790.80 | 1,764.60 | 1,776.20 | 1,764.24 | 0.05% | 226,500 |
| Jan 21, 2026 | 1,818.00 | 1,818.00 | 1,766.20 | 1,775.40 | 1,763.44 | -2.42% | 315,500 |
| Jan 20, 2026 | 1,820.00 | 1,836.00 | 1,810.00 | 1,819.40 | 1,807.15 | 0.45% | 460,000 |
| Jan 19, 2026 | 1,765.60 | 1,823.20 | 1,760.40 | 1,811.20 | 1,799.00 | 5.30% | 554,500 |
| Jan 16, 2026 | 1,738.00 | 1,738.00 | 1,714.00 | 1,720.00 | 1,708.42 | -1.25% | 184,000 |
| Jan 15, 2026 | 1,740.00 | 1,746.00 | 1,733.60 | 1,741.80 | 1,730.07 | 0.30% | 219,500 |
| Jan 14, 2026 | 1,719.00 | 1,736.60 | 1,715.40 | 1,736.60 | 1,724.91 | 1.02% | 210,000 |
| Jan 13, 2026 | 1,732.00 | 1,733.60 | 1,711.40 | 1,719.00 | 1,707.42 | 0.21% | 257,000 |
| Jan 9, 2026 | 1,713.20 | 1,724.80 | 1,703.80 | 1,715.40 | 1,703.85 | 0.40% | 208,500 |
| Jan 8, 2026 | 1,720.00 | 1,724.40 | 1,706.40 | 1,708.60 | 1,697.09 | -1.69% | 249,500 |
| Jan 7, 2026 | 1,716.40 | 1,738.00 | 1,698.40 | 1,738.00 | 1,726.30 | 1.05% | 366,500 |
| Jan 6, 2026 | 1,707.60 | 1,728.80 | 1,701.60 | 1,720.00 | 1,708.42 | 1.44% | 247,500 |
| Jan 5, 2026 | 1,704.60 | 1,709.00 | 1,691.00 | 1,695.60 | 1,684.18 | -0.34% | 208,500 |
| Dec 30, 2025 | 1,719.80 | 1,719.80 | 1,701.40 | 1,701.40 | 1,689.94 | -0.79% | 120,500 |
| Dec 29, 2025 | 1,720.00 | 1,720.00 | 1,699.20 | 1,715.00 | 1,703.45 | 0.83% | 212,000 |
| Dec 26, 2025 | 1,703.00 | 1,711.00 | 1,692.20 | 1,700.80 | 1,689.35 | -0.13% | 108,500 |
| Dec 25, 2025 | 1,705.60 | 1,715.00 | 1,700.40 | 1,703.00 | 1,691.53 | -0.36% | 100,000 |
| Dec 24, 2025 | 1,700.00 | 1,720.00 | 1,696.00 | 1,709.20 | 1,697.69 | 0.14% | 203,000 |
| Dec 23, 2025 | 1,692.40 | 1,711.00 | 1,692.00 | 1,706.80 | 1,695.31 | 0.85% | 154,500 |
| Dec 22, 2025 | 1,723.00 | 1,723.40 | 1,692.40 | 1,692.40 | 1,681.00 | -1.29% | 232,000 |
| Dec 19, 2025 | 1,680.40 | 1,718.00 | 1,680.00 | 1,714.60 | 1,703.05 | 2.04% | 512,500 |
| Dec 18, 2025 | 1,672.80 | 1,690.00 | 1,668.20 | 1,680.40 | 1,669.08 | 1.20% | 296,500 |
| Dec 17, 2025 | 1,650.40 | 1,660.40 | 1,640.20 | 1,660.40 | 1,649.22 | 0.58% | 156,500 |
| Dec 16, 2025 | 1,680.00 | 1,690.00 | 1,648.00 | 1,650.80 | 1,639.68 | -2.58% | 212,000 |
| Dec 15, 2025 | 1,650.00 | 1,703.20 | 1,650.00 | 1,694.60 | 1,683.19 | 3.71% | 276,000 |
| Dec 12, 2025 | 1,640.80 | 1,643.00 | 1,623.00 | 1,634.00 | 1,623.00 | 0.85% | 223,500 |
| Dec 11, 2025 | 1,610.00 | 1,635.60 | 1,596.00 | 1,620.20 | 1,609.29 | 0.63% | 335,500 |
| Dec 10, 2025 | 1,624.60 | 1,624.80 | 1,605.40 | 1,610.00 | 1,599.16 | -0.90% | 203,000 |
| Dec 9, 2025 | 1,623.20 | 1,631.20 | 1,614.80 | 1,624.60 | 1,613.66 | 0.23% | 238,500 |
| Dec 8, 2025 | 1,634.00 | 1,636.60 | 1,618.00 | 1,620.80 | 1,609.89 | -0.81% | 202,000 |
| Dec 5, 2025 | 1,662.00 | 1,667.60 | 1,630.20 | 1,634.00 | 1,623.00 | -1.39% | 406,500 |
| Dec 4, 2025 | 1,660.00 | 1,667.80 | 1,652.00 | 1,657.00 | 1,645.84 | 0.55% | 186,000 |
| Dec 3, 2025 | 1,680.40 | 1,694.40 | 1,636.00 | 1,648.00 | 1,636.90 | -2.78% | 443,000 |
| Dec 2, 2025 | 1,712.20 | 1,712.20 | 1,687.80 | 1,695.20 | 1,683.78 | -0.99% | 266,000 |
| Dec 1, 2025 | 1,700.40 | 1,723.80 | 1,699.00 | 1,712.20 | 1,700.67 | -0.34% | 240,000 |