kabutan

Blue innovation Co.,Ltd.(5597) Historical

5597
TSE Growth
Blue innovation Co.,Ltd.
1,537
JPY
-68
(-4.24%)
Dec 5, 1:27 pm JST
9.89
USD
Dec 4, 11:29 pm EST
Result
PTS
outside of trading hours
1,539.8
Dec 5, 1:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
3,070 JPY
52 Week Low Dec 25, 2024
500 JPY
Yearly High Aug 5, 2025
3,070 JPY
Yearly Low Jan 20, 2025
512 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,596 1,626 1,515 1,537 -68 -4.24% 104,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,505 1,691 1,498 1,605 +137 +9.33% 437,500
Dec 3, 2025 1,438 1,539 1,416 1,468 +18 +1.24% 74,900
Dec 2, 2025 1,458 1,477 1,391 1,450 -38 -2.55% 144,600
Dec 1, 2025 1,412 1,596 1,400 1,488 +68 +4.79% 350,800
Nov 28, 2025 1,414 1,440 1,403 1,420 +3 +0.21% 38,600
Nov 27, 2025 1,415 1,430 1,380 1,417 +14 +1.00% 95,400
Nov 26, 2025 1,410 1,410 1,345 1,403 +18 +1.30% 91,500
Nov 25, 2025 1,478 1,478 1,357 1,385 -87 -5.91% 129,200
Nov 21, 2025 1,480 1,488 1,436 1,472 -37 -2.45% 75,900
Nov 20, 2025 1,550 1,585 1,487 1,509 -40 -2.58% 69,100
Nov 19, 2025 1,621 1,621 1,505 1,549 +8 +0.52% 109,800
Nov 18, 2025 1,635 1,643 1,509 1,541 -94 -5.75% 144,700
Nov 17, 2025 1,681 1,715 1,627 1,635 -117 -6.68% 136,200
Nov 14, 2025 1,765 1,819 1,752 1,752 -68 -3.74% 71,300
Nov 13, 2025 1,826 1,850 1,805 1,820 -6 -0.33% 28,000
Nov 12, 2025 1,800 1,848 1,792 1,826 +26 +1.44% 36,500
Nov 11, 2025 1,862 1,863 1,790 1,800 -25 -1.37% 37,100
Nov 10, 2025 1,828 1,858 1,804 1,825 +21 +1.16% 30,800
Nov 7, 2025 1,777 1,848 1,777 1,804 +31 +1.75% 56,400
Nov 6, 2025 1,883 1,900 1,762 1,773 -117 -6.19% 111,000