Blue Innovation Co., Ltd. (TYO:5597)
Japan
· Delayed Price · Currency is JPY 1,786.00
+27.00 (1.53%)
Apr 30, 2026, 10:55 AM JST
Blue Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,761.00 | 1,800.00 | 1,737.00 | 1,759.00 | 1,759.00 | -2.33% | 142,600 |
| Apr 27, 2026 | 1,956.00 | 1,965.00 | 1,775.00 | 1,801.00 | 1,801.00 | -6.00% | 183,100 |
| Apr 24, 2026 | 1,943.00 | 2,084.00 | 1,883.00 | 1,916.00 | 1,916.00 | -1.99% | 683,100 |
| Apr 23, 2026 | 2,224.00 | 2,286.00 | 1,895.00 | 1,955.00 | 1,955.00 | -7.96% | 1,134,400 |
| Apr 22, 2026 | 1,800.00 | 2,124.00 | 1,787.00 | 2,124.00 | 2,124.00 | 23.20% | 1,549,700 |
| Apr 21, 2026 | 1,742.00 | 1,777.00 | 1,722.00 | 1,724.00 | 1,724.00 | 0.29% | 45,800 |
| Apr 20, 2026 | 1,700.00 | 1,750.00 | 1,685.00 | 1,719.00 | 1,719.00 | 1.66% | 82,700 |
| Apr 17, 2026 | 1,676.00 | 1,712.00 | 1,655.00 | 1,691.00 | 1,691.00 | 0.12% | 36,000 |
| Apr 16, 2026 | 1,673.00 | 1,747.00 | 1,673.00 | 1,689.00 | 1,689.00 | 1.20% | 62,300 |
| Apr 15, 2026 | 1,653.00 | 1,705.00 | 1,653.00 | 1,669.00 | 1,669.00 | 0.97% | 53,000 |
| Apr 14, 2026 | 1,720.00 | 1,720.00 | 1,646.00 | 1,653.00 | 1,653.00 | -1.96% | 47,800 |
| Apr 13, 2026 | 1,618.00 | 1,690.00 | 1,590.00 | 1,686.00 | 1,686.00 | 4.07% | 69,600 |
| Apr 10, 2026 | 1,641.00 | 1,654.00 | 1,602.00 | 1,620.00 | 1,620.00 | -1.28% | 28,300 |
| Apr 9, 2026 | 1,665.00 | 1,672.00 | 1,631.00 | 1,641.00 | 1,641.00 | -1.44% | 19,000 |
| Apr 8, 2026 | 1,688.00 | 1,693.00 | 1,645.00 | 1,665.00 | 1,665.00 | 2.90% | 47,800 |
| Apr 7, 2026 | 1,671.00 | 1,692.00 | 1,618.00 | 1,618.00 | 1,618.00 | -3.11% | 32,500 |
| Apr 6, 2026 | 1,689.00 | 1,694.00 | 1,657.00 | 1,670.00 | 1,670.00 | -1.12% | 21,700 |
| Apr 3, 2026 | 1,689.00 | 1,713.00 | 1,659.00 | 1,689.00 | 1,689.00 | 1.99% | 32,600 |
| Apr 2, 2026 | 1,716.00 | 1,758.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.50% | 75,300 |
| Apr 1, 2026 | 1,635.00 | 1,729.00 | 1,633.00 | 1,716.00 | 1,716.00 | 8.81% | 71,900 |
| Mar 31, 2026 | 1,660.00 | 1,660.00 | 1,574.00 | 1,577.00 | 1,577.00 | -5.46% | 46,500 |
| Mar 30, 2026 | 1,668.00 | 1,695.00 | 1,607.00 | 1,668.00 | 1,668.00 | -2.97% | 54,800 |
| Mar 27, 2026 | 1,602.00 | 1,737.00 | 1,600.00 | 1,719.00 | 1,719.00 | 6.31% | 108,500 |
| Mar 26, 2026 | 1,729.00 | 1,748.00 | 1,607.00 | 1,617.00 | 1,617.00 | -3.52% | 95,000 |
| Mar 25, 2026 | 1,675.00 | 1,736.00 | 1,617.00 | 1,676.00 | 1,676.00 | 2.51% | 109,100 |
| Mar 24, 2026 | 1,676.00 | 1,691.00 | 1,602.00 | 1,635.00 | 1,635.00 | 7.07% | 110,300 |
| Mar 23, 2026 | 1,589.00 | 1,638.00 | 1,482.00 | 1,527.00 | 1,527.00 | -7.34% | 130,700 |
| Mar 19, 2026 | 1,676.00 | 1,768.00 | 1,647.00 | 1,648.00 | 1,648.00 | -1.67% | 159,100 |
| Mar 18, 2026 | 1,717.00 | 1,717.00 | 1,650.00 | 1,676.00 | 1,676.00 | 2.13% | 61,700 |
| Mar 17, 2026 | 1,622.00 | 1,730.00 | 1,610.00 | 1,641.00 | 1,641.00 | 2.18% | 161,300 |
| Mar 16, 2026 | 1,545.00 | 1,631.00 | 1,520.00 | 1,606.00 | 1,606.00 | 5.94% | 88,400 |
| Mar 13, 2026 | 1,576.00 | 1,587.00 | 1,516.00 | 1,516.00 | 1,516.00 | -3.01% | 57,600 |
| Mar 12, 2026 | 1,560.00 | 1,575.00 | 1,522.00 | 1,563.00 | 1,563.00 | -0.13% | 40,200 |
| Mar 11, 2026 | 1,536.00 | 1,610.00 | 1,536.00 | 1,565.00 | 1,565.00 | 2.09% | 76,100 |
| 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 |