Blue Innovation Co., Ltd. (TYO:5597)
Japan
· Delayed Price · Currency is JPY 1,533.00
+61.00 (4.14%)
Mar 10, 2026, 3:30 PM JST
Blue Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,502.00 | 1,578.00 | 1,490.00 | 1,533.00 | 1,533.00 | 4.14% | 62,800 |
| Mar 9, 2026 | 1,434.00 | 1,490.00 | 1,411.00 | 1,472.00 | 1,472.00 | -3.48% | 51,400 |
| Mar 6, 2026 | 1,500.00 | 1,583.00 | 1,468.00 | 1,525.00 | 1,525.00 | 0.99% | 74,100 |
| Mar 5, 2026 | 1,495.00 | 1,540.00 | 1,477.00 | 1,510.00 | 1,510.00 | 6.41% | 60,400 |
| Mar 4, 2026 | 1,476.00 | 1,557.00 | 1,400.00 | 1,419.00 | 1,419.00 | -6.46% | 102,000 |
| Mar 3, 2026 | 1,693.00 | 1,693.00 | 1,505.00 | 1,517.00 | 1,517.00 | -10.40% | 175,600 |
| Mar 2, 2026 | 1,521.00 | 1,780.00 | 1,521.00 | 1,693.00 | 1,693.00 | 10.44% | 428,400 |
| Feb 27, 2026 | 1,435.00 | 1,549.00 | 1,434.00 | 1,533.00 | 1,533.00 | 8.49% | 130,800 |
| Feb 26, 2026 | 1,385.00 | 1,430.00 | 1,384.00 | 1,413.00 | 1,413.00 | 1.95% | 40,800 |
| Feb 25, 2026 | 1,397.00 | 1,420.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.14% | 36,900 |
| Feb 24, 2026 | 1,433.00 | 1,435.00 | 1,381.00 | 1,384.00 | 1,384.00 | -2.88% | 41,100 |
| Feb 20, 2026 | 1,491.00 | 1,520.00 | 1,421.00 | 1,425.00 | 1,425.00 | -4.04% | 49,100 |
| Feb 19, 2026 | 1,522.00 | 1,555.00 | 1,476.00 | 1,485.00 | 1,485.00 | -1.59% | 57,000 |
| Feb 18, 2026 | 1,400.00 | 1,582.00 | 1,400.00 | 1,509.00 | 1,509.00 | 7.79% | 202,700 |
| Feb 17, 2026 | 1,547.00 | 1,547.00 | 1,388.00 | 1,400.00 | 1,400.00 | -7.89% | 159,000 |
| Feb 16, 2026 | 1,482.00 | 1,550.00 | 1,482.00 | 1,520.00 | 1,520.00 | -5.77% | 105,100 |
| Feb 13, 2026 | 1,696.00 | 1,696.00 | 1,604.00 | 1,613.00 | 1,613.00 | -5.62% | 62,300 |
| Feb 12, 2026 | 1,685.00 | 1,745.00 | 1,650.00 | 1,709.00 | 1,709.00 | 1.48% | 103,800 |
| Feb 10, 2026 | 1,671.00 | 1,699.00 | 1,670.00 | 1,684.00 | 1,684.00 | 1.02% | 48,600 |
| Feb 9, 2026 | 1,758.00 | 1,758.00 | 1,652.00 | 1,667.00 | 1,667.00 | -1.77% | 106,800 |
| Feb 6, 2026 | 1,545.00 | 1,720.00 | 1,482.00 | 1,697.00 | 1,697.00 | 7.07% | 189,600 |
| Feb 5, 2026 | 1,584.00 | 1,618.00 | 1,560.00 | 1,585.00 | 1,585.00 | -0.94% | 86,900 |
| Feb 4, 2026 | 1,635.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.74% | 67,800 |
| Feb 3, 2026 | 1,622.00 | 1,683.00 | 1,622.00 | 1,645.00 | 1,645.00 | 2.30% | 64,800 |
| Feb 2, 2026 | 1,666.00 | 1,760.00 | 1,600.00 | 1,608.00 | 1,608.00 | -3.31% | 112,300 |
| Jan 30, 2026 | 1,675.00 | 1,720.00 | 1,644.00 | 1,663.00 | 1,663.00 | -3.03% | 77,000 |
| Jan 29, 2026 | 1,559.00 | 1,734.00 | 1,559.00 | 1,715.00 | 1,715.00 | 9.38% | 222,200 |
| Jan 28, 2026 | 1,618.00 | 1,620.00 | 1,565.00 | 1,568.00 | 1,568.00 | -3.69% | 54,000 |
| Jan 27, 2026 | 1,619.00 | 1,653.00 | 1,592.00 | 1,628.00 | 1,628.00 | -0.18% | 54,500 |
| Jan 26, 2026 | 1,662.00 | 1,694.00 | 1,622.00 | 1,631.00 | 1,631.00 | -3.78% | 65,200 |
| Jan 23, 2026 | 1,676.00 | 1,756.00 | 1,676.00 | 1,695.00 | 1,695.00 | -0.35% | 95,700 |
| Jan 22, 2026 | 1,750.00 | 1,860.00 | 1,677.00 | 1,701.00 | 1,701.00 | 1.86% | 311,700 |
| Jan 21, 2026 | 1,719.00 | 1,768.00 | 1,657.00 | 1,670.00 | 1,670.00 | -4.13% | 140,000 |
| Jan 20, 2026 | 1,910.00 | 1,910.00 | 1,739.00 | 1,742.00 | 1,742.00 | -6.04% | 190,900 |
| Jan 19, 2026 | 1,886.00 | 1,980.00 | 1,825.00 | 1,854.00 | 1,854.00 | -3.24% | 269,600 |
| Jan 16, 2026 | 1,940.00 | 2,168.00 | 1,811.00 | 1,916.00 | 1,916.00 | 2.35% | 1,093,800 |
| Jan 15, 2026 | 1,599.00 | 2,013.00 | 1,560.00 | 1,872.00 | 1,872.00 | 16.06% | 1,402,500 |
| Jan 14, 2026 | 1,578.00 | 1,763.00 | 1,523.00 | 1,613.00 | 1,613.00 | 3.73% | 627,300 |
| Jan 13, 2026 | 1,740.00 | 1,750.00 | 1,555.00 | 1,555.00 | 1,555.00 | -4.01% | 350,700 |
| Jan 9, 2026 | 1,880.00 | 2,070.00 | 1,600.00 | 1,620.00 | 1,620.00 | -8.89% | 1,654,600 |
| Jan 8, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 20.30% | 171,800 |
| Jan 7, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 25.47% | 30,000 |
| Jan 6, 2026 | 1,173.00 | 1,202.00 | 1,165.00 | 1,178.00 | 1,178.00 | 2.26% | 117,900 |
| Jan 5, 2026 | 1,165.00 | 1,173.00 | 1,132.00 | 1,152.00 | 1,152.00 | -1.79% | 44,000 |
| Dec 30, 2025 | 1,219.00 | 1,220.00 | 1,173.00 | 1,173.00 | 1,173.00 | -4.48% | 103,000 |
| Dec 29, 2025 | 1,200.00 | 1,249.00 | 1,188.00 | 1,228.00 | 1,228.00 | 1.91% | 119,100 |
| Dec 26, 2025 | 1,215.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.79% | 119,000 |
| Dec 25, 2025 | 1,197.00 | 1,228.00 | 1,190.00 | 1,227.00 | 1,227.00 | 2.42% | 65,400 |
| Dec 24, 2025 | 1,214.00 | 1,228.00 | 1,197.00 | 1,198.00 | 1,198.00 | -1.32% | 55,300 |
| Dec 23, 2025 | 1,158.00 | 1,223.00 | 1,155.00 | 1,214.00 | 1,214.00 | 4.12% | 72,200 |
| Dec 22, 2025 | 1,186.00 | 1,215.00 | 1,158.00 | 1,166.00 | 1,166.00 | -4.03% | 57,400 |
| Dec 19, 2025 | 1,164.00 | 1,242.00 | 1,143.00 | 1,215.00 | 1,215.00 | 7.14% | 127,400 |
| Dec 18, 2025 | 1,164.00 | 1,190.00 | 1,129.00 | 1,134.00 | 1,134.00 | -5.34% | 87,100 |
| Dec 17, 2025 | 1,211.00 | 1,229.00 | 1,171.00 | 1,198.00 | 1,198.00 | -1.80% | 64,000 |
| Dec 16, 2025 | 1,288.00 | 1,288.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.71% | 52,200 |
| Dec 15, 2025 | 1,294.00 | 1,294.00 | 1,255.00 | 1,267.00 | 1,267.00 | -1.48% | 71,000 |
| Dec 12, 2025 | 1,295.00 | 1,305.00 | 1,268.00 | 1,286.00 | 1,286.00 | 1.74% | 52,300 |
| Dec 11, 2025 | 1,296.00 | 1,322.00 | 1,259.00 | 1,264.00 | 1,264.00 | -2.99% | 97,600 |
| Dec 10, 2025 | 1,399.00 | 1,418.00 | 1,300.00 | 1,303.00 | 1,303.00 | -7.65% | 165,100 |
| Dec 9, 2025 | 1,500.00 | 1,518.00 | 1,407.00 | 1,411.00 | 1,411.00 | -4.01% | 78,400 |
| Dec 8, 2025 | 1,486.00 | 1,497.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.07% | 97,800 |
| Dec 5, 2025 | 1,596.00 | 1,626.00 | 1,501.00 | 1,501.00 | 1,501.00 | -6.48% | 145,000 |
| Dec 4, 2025 | 1,505.00 | 1,691.00 | 1,498.00 | 1,605.00 | 1,605.00 | 9.33% | 437,500 |
| Dec 3, 2025 | 1,438.00 | 1,539.00 | 1,416.00 | 1,468.00 | 1,468.00 | 1.24% | 74,900 |
| Dec 2, 2025 | 1,458.00 | 1,477.00 | 1,391.00 | 1,450.00 | 1,450.00 | -2.55% | 144,600 |
| Dec 1, 2025 | 1,412.00 | 1,596.00 | 1,400.00 | 1,488.00 | 1,488.00 | 4.79% | 350,800 |
| Nov 28, 2025 | 1,414.00 | 1,440.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.21% | 38,600 |
| Nov 27, 2025 | 1,415.00 | 1,430.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1.00% | 95,400 |
| Nov 26, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,403.00 | 1,403.00 | 1.30% | 91,500 |
| Nov 25, 2025 | 1,478.00 | 1,478.00 | 1,357.00 | 1,385.00 | 1,385.00 | -5.91% | 129,200 |
| Nov 21, 2025 | 1,480.00 | 1,488.00 | 1,436.00 | 1,472.00 | 1,472.00 | -2.45% | 75,900 |
| Nov 20, 2025 | 1,550.00 | 1,585.00 | 1,487.00 | 1,509.00 | 1,509.00 | -2.58% | 69,100 |
| Nov 19, 2025 | 1,621.00 | 1,621.00 | 1,505.00 | 1,549.00 | 1,549.00 | 0.52% | 109,800 |
| Nov 18, 2025 | 1,635.00 | 1,643.00 | 1,509.00 | 1,541.00 | 1,541.00 | -5.75% | 144,700 |
| Nov 17, 2025 | 1,681.00 | 1,715.00 | 1,627.00 | 1,635.00 | 1,635.00 | -6.68% | 136,200 |
| Nov 14, 2025 | 1,765.00 | 1,819.00 | 1,752.00 | 1,752.00 | 1,752.00 | -3.74% | 71,300 |
| Nov 13, 2025 | 1,826.00 | 1,850.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.33% | 28,000 |
| Nov 12, 2025 | 1,800.00 | 1,848.00 | 1,792.00 | 1,826.00 | 1,826.00 | 1.44% | 36,500 |
| Nov 11, 2025 | 1,862.00 | 1,863.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.37% | 37,100 |
| Nov 10, 2025 | 1,828.00 | 1,858.00 | 1,804.00 | 1,825.00 | 1,825.00 | 1.16% | 30,800 |
| Nov 7, 2025 | 1,777.00 | 1,848.00 | 1,777.00 | 1,804.00 | 1,804.00 | 1.75% | 56,400 |
| Nov 6, 2025 | 1,883.00 | 1,900.00 | 1,762.00 | 1,773.00 | 1,773.00 | -6.19% | 111,000 |
| Nov 5, 2025 | 1,916.00 | 1,922.00 | 1,842.00 | 1,890.00 | 1,890.00 | -2.22% | 76,700 |
| Nov 4, 2025 | 1,973.00 | 1,973.00 | 1,917.00 | 1,933.00 | 1,933.00 | -2.57% | 55,600 |
| Oct 31, 2025 | 1,992.00 | 2,030.00 | 1,972.00 | 1,984.00 | 1,984.00 | -0.40% | 61,600 |
| Oct 30, 2025 | 1,955.00 | 2,067.00 | 1,953.00 | 1,992.00 | 1,992.00 | 0.81% | 50,900 |
| Oct 29, 2025 | 2,056.00 | 2,082.00 | 1,971.00 | 1,976.00 | 1,976.00 | -3.47% | 64,900 |
| Oct 28, 2025 | 2,113.00 | 2,144.00 | 2,046.00 | 2,047.00 | 2,047.00 | -4.12% | 54,800 |
| Oct 27, 2025 | 2,184.00 | 2,197.00 | 2,122.00 | 2,135.00 | 2,135.00 | -1.48% | 79,200 |
| Oct 24, 2025 | 2,150.00 | 2,179.00 | 2,078.00 | 2,167.00 | 2,167.00 | 1.50% | 108,500 |
| Oct 23, 2025 | 2,200.00 | 2,200.00 | 2,114.00 | 2,135.00 | 2,135.00 | -3.26% | 61,200 |
| Oct 22, 2025 | 2,073.00 | 2,207.00 | 2,048.00 | 2,207.00 | 2,207.00 | 8.72% | 140,400 |
| Oct 21, 2025 | 2,145.00 | 2,149.00 | 2,024.00 | 2,030.00 | 2,030.00 | -3.75% | 57,400 |
| Oct 20, 2025 | 2,025.00 | 2,109.00 | 1,997.00 | 2,109.00 | 2,109.00 | 6.19% | 119,000 |
| Oct 17, 2025 | 2,057.00 | 2,061.00 | 1,976.00 | 1,986.00 | 1,986.00 | -3.64% | 57,800 |
| Oct 16, 2025 | 2,070.00 | 2,124.00 | 2,050.00 | 2,061.00 | 2,061.00 | 1.68% | 51,600 |
| Oct 15, 2025 | 1,970.00 | 2,050.00 | 1,967.00 | 2,027.00 | 2,027.00 | 2.43% | 56,600 |
| Oct 14, 2025 | 1,983.00 | 2,138.00 | 1,956.00 | 1,979.00 | 1,979.00 | -2.66% | 119,200 |
| Oct 10, 2025 | 2,116.00 | 2,116.00 | 2,020.00 | 2,033.00 | 2,033.00 | -1.60% | 77,700 |
| Oct 9, 2025 | 2,204.00 | 2,220.00 | 2,061.00 | 2,066.00 | 2,066.00 | -7.77% | 170,400 |