Bleach, Inc. (TYO:9162)
Japan
· Delayed Price · Currency is JPY 254.00
+9.00 (3.67%)
Mar 10, 2026, 3:30 PM JST
Bleach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 246.00 | 250.00 | 246.00 | 248.00 | - | 1.22% | 3,700 |
| Mar 9, 2026 | 256.00 | 256.00 | 239.00 | 245.00 | 245.00 | -5.04% | 48,500 |
| Mar 6, 2026 | 252.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.18% | 17,500 |
| Mar 5, 2026 | 255.00 | 262.00 | 251.00 | 255.00 | 255.00 | 8.05% | 71,900 |
| Mar 4, 2026 | 249.00 | 250.00 | 231.00 | 236.00 | 236.00 | -5.22% | 74,500 |
| Mar 3, 2026 | 257.00 | 257.00 | 249.00 | 249.00 | 249.00 | -3.86% | 49,300 |
| Mar 2, 2026 | 260.00 | 260.00 | 255.00 | 259.00 | 259.00 | -0.77% | 24,200 |
| Feb 27, 2026 | 261.00 | 263.00 | 257.00 | 261.00 | 261.00 | 0.38% | 50,800 |
| Feb 26, 2026 | 260.00 | 265.00 | 258.00 | 260.00 | 260.00 | -0.38% | 51,000 |
| Feb 25, 2026 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | 1.16% | 19,700 |
| Feb 24, 2026 | 269.00 | 269.00 | 256.00 | 258.00 | 258.00 | -3.73% | 64,700 |
| Feb 20, 2026 | 259.00 | 268.00 | 255.00 | 268.00 | 268.00 | 2.68% | 80,700 |
| Feb 19, 2026 | 257.00 | 265.00 | 255.00 | 261.00 | 261.00 | 2.76% | 84,700 |
| Feb 18, 2026 | 269.00 | 269.00 | 250.00 | 254.00 | 254.00 | -0.39% | 100,700 |
| Feb 17, 2026 | 270.00 | 271.00 | 246.00 | 255.00 | 255.00 | -3.41% | 161,700 |
| Feb 16, 2026 | 293.00 | 293.00 | 259.00 | 264.00 | 264.00 | -12.00% | 247,000 |
| Feb 13, 2026 | 302.00 | 305.00 | 298.00 | 300.00 | 300.00 | 1.01% | 32,800 |
| Feb 12, 2026 | 298.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.00% | 26,700 |
| Feb 10, 2026 | 298.00 | 308.00 | 296.00 | 300.00 | 300.00 | 1.01% | 35,200 |
| Feb 9, 2026 | 297.00 | 302.00 | 295.00 | 297.00 | 297.00 | 0.34% | 16,200 |
| Feb 6, 2026 | 303.00 | 303.00 | 293.00 | 296.00 | 296.00 | -2.31% | 26,600 |
| Feb 5, 2026 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 2.36% | 12,100 |
| Feb 4, 2026 | 296.00 | 301.00 | 295.00 | 296.00 | 296.00 | -0.67% | 23,900 |
| Feb 3, 2026 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1.36% | 15,100 |
| Feb 2, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.68% | 13,300 |
| Jan 30, 2026 | 292.00 | 297.00 | 292.00 | 296.00 | 296.00 | - | 25,100 |
| Jan 29, 2026 | 301.00 | 301.00 | 290.00 | 296.00 | 296.00 | -1.99% | 48,700 |
| Jan 28, 2026 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 41,300 |
| Jan 27, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.33% | 9,000 |
| Jan 26, 2026 | 320.00 | 320.00 | 303.00 | 305.00 | 305.00 | -1.61% | 33,200 |
| Jan 23, 2026 | 310.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.32% | 21,400 |
| Jan 22, 2026 | 312.00 | 314.00 | 311.00 | 311.00 | 311.00 | - | 15,300 |
| Jan 21, 2026 | 314.00 | 315.00 | 311.00 | 311.00 | 311.00 | -1.89% | 28,200 |
| Jan 20, 2026 | 321.00 | 325.00 | 315.00 | 317.00 | 317.00 | -1.25% | 34,500 |
| Jan 19, 2026 | 322.00 | 323.00 | 315.00 | 321.00 | 321.00 | 0.31% | 47,700 |
| Jan 16, 2026 | 321.00 | 332.00 | 318.00 | 320.00 | 320.00 | 2.24% | 112,500 |
| Jan 15, 2026 | 314.00 | 315.00 | 312.00 | 313.00 | 313.00 | -0.32% | 63,700 |
| Jan 14, 2026 | 312.00 | 318.00 | 311.00 | 314.00 | 314.00 | 0.64% | 36,100 |
| Jan 13, 2026 | 319.00 | 321.00 | 312.00 | 312.00 | 312.00 | 0.32% | 53,600 |
| Jan 9, 2026 | 311.00 | 314.00 | 307.00 | 311.00 | 311.00 | -0.64% | 44,900 |
| Jan 8, 2026 | 305.00 | 318.00 | 305.00 | 313.00 | 313.00 | 2.62% | 119,400 |
| Jan 7, 2026 | 299.00 | 315.00 | 298.00 | 305.00 | 305.00 | 2.01% | 118,000 |
| Jan 6, 2026 | 289.00 | 309.00 | 288.00 | 299.00 | 299.00 | 3.82% | 110,900 |
| Jan 5, 2026 | 284.00 | 289.00 | 283.00 | 288.00 | 288.00 | 2.49% | 36,400 |
| Dec 30, 2025 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | -1.40% | 12,500 |
| Dec 29, 2025 | 282.00 | 287.00 | 281.00 | 285.00 | 285.00 | 3.26% | 92,400 |
| Dec 26, 2025 | 278.00 | 280.00 | 275.00 | 276.00 | 276.00 | -0.72% | 74,000 |
| Dec 25, 2025 | 282.00 | 282.00 | 277.00 | 278.00 | 278.00 | -0.71% | 69,900 |
| Dec 24, 2025 | 280.00 | 285.00 | 277.00 | 280.00 | 280.00 | -0.71% | 61,900 |
| Dec 23, 2025 | 273.00 | 286.00 | 272.00 | 282.00 | 282.00 | 2.55% | 587,100 |
| Dec 22, 2025 | 282.00 | 282.00 | 274.00 | 275.00 | 275.00 | -2.14% | 48,300 |
| Dec 19, 2025 | 284.00 | 286.00 | 280.00 | 281.00 | 281.00 | -1.06% | 42,600 |
| Dec 18, 2025 | 287.00 | 287.00 | 280.00 | 284.00 | 284.00 | 0.71% | 29,500 |
| Dec 17, 2025 | 287.00 | 290.00 | 282.00 | 282.00 | 282.00 | -1.74% | 25,500 |
| Dec 16, 2025 | 293.00 | 295.00 | 287.00 | 287.00 | 287.00 | -2.05% | 45,400 |
| Dec 15, 2025 | 281.00 | 293.00 | 281.00 | 293.00 | 293.00 | 3.90% | 511,200 |
| Dec 12, 2025 | 279.00 | 285.00 | 277.00 | 282.00 | 282.00 | 0.36% | 30,800 |
| Dec 11, 2025 | 286.00 | 288.00 | 280.00 | 281.00 | 281.00 | -1.75% | 143,900 |
| Dec 10, 2025 | 292.00 | 292.00 | 285.00 | 286.00 | 286.00 | -2.05% | 114,300 |
| Dec 9, 2025 | 291.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 34,500 |
| Dec 8, 2025 | 301.00 | 304.00 | 283.00 | 292.00 | 292.00 | -2.99% | 80,200 |
| Dec 5, 2025 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | -1.63% | 23,600 |
| Dec 4, 2025 | 304.00 | 337.00 | 301.00 | 306.00 | 306.00 | 1.66% | 612,900 |
| Dec 3, 2025 | 299.00 | 303.00 | 296.00 | 301.00 | 301.00 | 0.33% | 37,100 |
| Dec 2, 2025 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 20,800 |
| Dec 1, 2025 | 309.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.31% | 24,800 |
| Nov 28, 2025 | 307.00 | 311.00 | 306.00 | 306.00 | 306.00 | -0.65% | 23,200 |
| Nov 27, 2025 | 308.00 | 313.00 | 307.00 | 308.00 | 308.00 | - | 19,600 |
| Nov 26, 2025 | 303.00 | 308.00 | 300.00 | 308.00 | 308.00 | 0.98% | 34,600 |
| Nov 25, 2025 | 308.00 | 308.00 | 301.00 | 305.00 | 305.00 | 1.67% | 39,800 |
| Nov 21, 2025 | 306.00 | 308.00 | 299.00 | 300.00 | 300.00 | -2.28% | 36,400 |
| Nov 20, 2025 | 305.00 | 308.00 | 298.00 | 307.00 | 307.00 | 1.66% | 29,200 |
| Nov 19, 2025 | 298.00 | 305.00 | 292.00 | 302.00 | 302.00 | 0.67% | 38,800 |
| Nov 18, 2025 | 309.00 | 311.00 | 300.00 | 300.00 | 300.00 | -3.85% | 75,400 |
| Nov 17, 2025 | 346.00 | 346.00 | 308.00 | 312.00 | 312.00 | -9.57% | 256,100 |
| Nov 14, 2025 | 331.00 | 345.00 | 331.00 | 345.00 | 345.00 | 3.60% | 102,600 |
| Nov 13, 2025 | 328.00 | 333.00 | 327.00 | 333.00 | 333.00 | 1.83% | 31,600 |
| Nov 12, 2025 | 322.00 | 329.00 | 322.00 | 327.00 | 327.00 | 1.24% | 15,200 |
| Nov 11, 2025 | 322.00 | 329.00 | 322.00 | 323.00 | 323.00 | -1.82% | 46,500 |
| Nov 10, 2025 | 317.00 | 330.00 | 317.00 | 329.00 | 329.00 | 3.46% | 42,500 |
| Nov 7, 2025 | 316.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.32% | 9,400 |
| Nov 6, 2025 | 316.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.31% | 13,400 |
| Nov 5, 2025 | 318.00 | 318.00 | 311.00 | 318.00 | 318.00 | - | 54,600 |
| Nov 4, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.31% | 44,700 |
| Oct 31, 2025 | 319.00 | 321.00 | 313.00 | 319.00 | 319.00 | - | 78,600 |
| Oct 30, 2025 | 326.00 | 326.00 | 315.00 | 319.00 | 319.00 | -2.45% | 107,100 |
| Oct 29, 2025 | 334.00 | 335.00 | 326.00 | 327.00 | 327.00 | -2.10% | 49,500 |
| Oct 28, 2025 | 338.00 | 339.00 | 334.00 | 334.00 | 334.00 | -1.47% | 45,500 |
| Oct 27, 2025 | 343.00 | 343.00 | 339.00 | 339.00 | 339.00 | 0.30% | 19,200 |
| Oct 24, 2025 | 339.00 | 342.00 | 337.00 | 338.00 | 338.00 | -0.88% | 16,400 |
| Oct 23, 2025 | 340.00 | 342.00 | 339.00 | 341.00 | 341.00 | - | 19,500 |
| Oct 22, 2025 | 344.00 | 347.00 | 335.00 | 341.00 | 341.00 | -0.58% | 105,400 |
| Oct 21, 2025 | 334.00 | 350.00 | 332.00 | 343.00 | 343.00 | 2.39% | 78,700 |
| Oct 20, 2025 | 333.00 | 337.00 | 330.00 | 335.00 | 335.00 | 1.21% | 17,900 |
| Oct 17, 2025 | 330.00 | 333.00 | 327.00 | 331.00 | 331.00 | 0.30% | 29,100 |
| Oct 16, 2025 | 331.00 | 335.00 | 326.00 | 330.00 | 330.00 | -0.90% | 43,600 |
| Oct 15, 2025 | 321.00 | 333.00 | 321.00 | 333.00 | 333.00 | 3.74% | 36,700 |
| Oct 14, 2025 | 323.00 | 326.00 | 320.00 | 321.00 | 321.00 | -2.13% | 103,800 |
| Oct 10, 2025 | 336.00 | 336.00 | 327.00 | 328.00 | 328.00 | -3.53% | 147,900 |
| Oct 9, 2025 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 11,600 |