kabutan

BLUE ZONES HOLDINGS CO.,LTD.(417A) Historical

417A
TSE Prime
BLUE ZONES HOLDINGS CO.,LTD.
8,170
JPY
-115
(-1.39%)
Dec 5, 3:30 pm JST
52.85
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
10,290 JPY
52 Week Low Nov 4, 2025
7,686 JPY
Yearly High Aug 8, 2025
10,290 JPY
Yearly Low Nov 4, 2025
7,686 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,310 8,338 8,151 8,170 -115 -1.39% 81,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,300 8,339 8,260 8,285 +45 +0.55% 37,200
Dec 3, 2025 8,402 8,472 8,180 8,240 -236 -2.78% 88,600
Dec 2, 2025 8,561 8,561 8,439 8,476 -85 -0.99% 53,200
Dec 1, 2025 8,502 8,619 8,495 8,561 -29 -0.34% 48,000
Nov 28, 2025 8,594 8,656 8,545 8,590 -35 -0.41% 43,000
Nov 27, 2025 8,631 8,694 8,551 8,625 -71 -0.82% 33,900
Nov 26, 2025 8,633 8,740 8,624 8,696 +17 +0.20% 47,100
Nov 25, 2025 8,765 8,775 8,665 8,679 0 0.00% 47,600
Nov 21, 2025 8,629 8,834 8,628 8,679 +154 +1.81% 133,700
Nov 20, 2025 8,579 8,637 8,522 8,525 -22 -0.26% 45,100
Nov 19, 2025 8,487 8,596 8,417 8,547 +60 +0.71% 51,600
Nov 18, 2025 8,448 8,597 8,430 8,487 -59 -0.69% 45,200
Nov 17, 2025 8,614 8,646 8,448 8,546 -124 -1.43% 43,000
Nov 14, 2025 8,750 8,827 8,625 8,670 -106 -1.21% 38,900
Nov 13, 2025 8,859 8,890 8,725 8,776 +100 +1.15% 61,200
Nov 12, 2025 8,498 8,794 8,413 8,676 +314 +3.76% 116,000
Nov 11, 2025 8,310 8,417 8,237 8,362 +215 +2.64% 111,600
Nov 10, 2025 8,166 8,225 8,027 8,147 +55 +0.68% 81,600
Nov 7, 2025 8,075 8,092 7,971 8,092 +149 +1.88% 39,400
Nov 6, 2025 8,113 8,220 7,906 7,943 +130 +1.66% 96,600