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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,502 8,619 8,151 8,170 -420 -4.89% 389,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 8,765 8,775 8,545 8,590 -89 -1.03% 171,600
Nov 21, 2025 8,614 8,834 8,417 8,679 +9 +0.10% 318,600
Nov 14, 2025 8,166 8,890 8,027 8,670 +578 +7.14% 409,300
Nov 7, 2025 7,800 8,220 7,686 8,092 +242 +3.08% 246,100
Oct 31, 2025 8,336 8,370 7,771 7,850 -444 -5.35% 339,300
Oct 24, 2025 8,457 8,530 8,294 8,294 -57 -0.68% 220,800
Oct 17, 2025 8,359 8,600 8,302 8,351 -109 -1.29% 180,800
Oct 10, 2025 8,800 8,873 8,411 8,460 -100 -1.17% 286,300
Oct 3, 2025 9,323 9,323 8,222 8,560 -1,084 -11.24% 292,900
Sep 26, 2025 9,040 9,644 9,040 9,644 +582 +6.42% 212,900
Sep 19, 2025 9,120 9,235 9,062 9,062 -71 -0.78% 232,300
Sep 12, 2025 9,075 9,248 9,055 9,133 +78 +0.86% 204,000
Sep 5, 2025 9,184 9,219 9,035 9,055 -104 -1.14% 254,500
Aug 29, 2025 9,370 9,379 9,128 9,159 -214 -2.28% 252,300
Aug 22, 2025 9,614 9,711 9,340 9,373 -121 -1.27% 241,100
Aug 15, 2025 9,998 9,998 9,420 9,494 -421 -4.25% 309,100
Aug 8, 2025 9,820 10,290 9,750 9,915 -29 -0.29% 300,400
Aug 1, 2025 9,920 9,972 9,625 9,944 -10 -0.10% 253,100
Jul 25, 2025 10,000 10,125 9,834 9,954 +13 +0.13% 262,700
Jul 18, 2025 9,577 9,980 9,520 9,941 +364 +3.80% 220,900