kabutan

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

417A
TSE Prime
BLUE ZONES HOLDINGS CO.,LTD.
8,749
JPY
+5
(+0.06%)
Jan 29, 3:30 pm JST
57.19
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
8,752.9
Jan 29, 3:24 pm JST
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
Jan 29, 2026 8,860 8,911 8,667 8,749 -111 -1.25% 260,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 8,828 9,180 8,802 8,860 +260 +3.02% 345,000
Jan 16, 2026 8,660 8,730 8,557 8,600 +23 +0.27% 174,100
Jan 9, 2026 8,523 8,690 8,455 8,577 +70 +0.82% 256,100
Dec 30, 2025 8,600 8,600 8,496 8,507 +3 +0.04% 66,500
Dec 26, 2025 8,615 8,617 8,460 8,504 -69 -0.80% 159,600
Dec 19, 2025 8,250 8,590 8,201 8,573 +403 +4.93% 290,700
Dec 12, 2025 8,170 8,215 7,980 8,170 0 0.00% 240,500
Dec 5, 2025 8,502 8,619 8,151 8,170 -420 -4.89% 308,300
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