Want to see JP:417A full AI Analyst Report?
BLUE ZONES HOLDINGS CO. LTD. (417A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,859.50 | 1,879.00 | 1,856.00 | 1,877.50 | 1,877.50 | +2.07% | 188,500 | 0.82 |
| Oct 29, 2026 | 1,840.00 | 1,848.50 | 1,833.50 | 1,839.50 | 1,839.50 | +0.19% | 465,400 | 2.05 |
| Oct 28, 2026 | 1,880.00 | 1,887.00 | 1,836.00 | 1,836.00 | 1,836.00 | -2.68% | 197,100 | 0.86 |
| Oct 27, 2026 | 1,911.50 | 1,911.50 | 1,881.00 | 1,886.50 | 1,886.50 | -1.33% | 205,700 | 0.89 |
| Oct 26, 2026 | 1,894.00 | 1,921.50 | 1,880.00 | 1,912.00 | 1,912.00 | +0.61% | 201,600 | 0.86 |
| Oct 23, 2026 | 1,900.00 | 1,945.00 | 1,893.50 | 1,900.50 | 1,900.50 | +1.04% | 290,300 | 1.24 |
| Oct 22, 2026 | 1,867.00 | 1,886.00 | 1,863.50 | 1,881.00 | 1,881.00 | +1.07% | 161,300 | 0.69 |
| Oct 21, 2026 | 1,880.50 | 1,881.00 | 1,855.00 | 1,861.00 | 1,861.00 | -1.14% | 205,800 | 0.88 |
| Oct 20, 2026 | 1,865.00 | 1,882.50 | 1,857.00 | 1,882.50 | 1,882.50 | +1.24% | 193,000 | 0.82 |
| Oct 19, 2026 | 1,875.00 | 1,875.00 | 1,848.50 | 1,859.50 | 1,859.50 | +0.57% | 150,000 | 0.63 |
| Oct 16, 2026 | 1,859.50 | 1,861.00 | 1,831.50 | 1,849.00 | 1,849.00 | -0.56% | 197,300 | 0.82 |
| Oct 15, 2026 | 1,834.50 | 1,865.00 | 1,821.00 | 1,859.50 | 1,859.50 | +2.96% | 400,600 | 1.72 |
| Oct 14, 2026 | 1,842.50 | 1,842.50 | 1,806.00 | 1,806.00 | 1,806.00 | -2.09% | 193,700 | 0.82 |
| Oct 13, 2026 | 1,841.50 | 1,862.50 | 1,829.00 | 1,844.50 | 1,844.50 | +0.27% | 273,800 | 1.17 |
| Oct 12, 2026 | 1,839.50 | 1,858.50 | 1,831.00 | 1,839.50 | 1,839.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,838.50 | 1,858.50 | 1,831.00 | 1,839.50 | 1,839.50 | +1.07% | 199,200 | 0.84 |
| Oct 08, 2026 | 1,852.00 | 1,852.00 | 1,810.00 | 1,820.00 | 1,820.00 | -1.14% | 279,900 | 1.18 |
| Oct 07, 2026 | 1,833.00 | 1,852.00 | 1,831.00 | 1,841.00 | 1,841.00 | +0.35% | 195,600 | 0.82 |
| Oct 06, 2026 | 1,830.00 | 1,839.50 | 1,817.00 | 1,834.50 | 1,834.50 | +0.74% | 199,600 | 0.84 |
| Oct 05, 2026 | 1,825.00 | 1,829.50 | 1,814.50 | 1,821.00 | 1,821.00 | +0.17% | 193,400 | 0.80 |
| Oct 02, 2026 | 1,811.50 | 1,820.00 | 1,800.50 | 1,818.00 | 1,818.00 | -0.19% | 203,600 | 0.84 |
| Oct 01, 2026 | 1,801.00 | 1,830.00 | 1,799.00 | 1,821.50 | 1,821.50 | +0.36% | 309,500 | 1.29 |
| Sep 30, 2026 | 1,820.00 | 1,822.50 | 1,792.00 | 1,815.00 | 1,815.00 | -0.82% | 278,100 | 1.16 |
| Sep 29, 2026 | 1,846.50 | 1,868.50 | 1,819.00 | 1,830.00 | 1,830.00 | -1.19% | 335,800 | 1.41 |
| Sep 28, 2026 | 1,893.50 | 1,900.00 | 1,868.00 | 1,868.00 | 1,852.00 | -1.09% | 259,299 | 1.09 |
| Sep 25, 2026 | 1,894.00 | 1,907.00 | 1,888.50 | 1,888.50 | 1,872.32 | +0.05% | 198,200 | 0.82 |
| Sep 24, 2026 | 1,904.00 | 1,904.50 | 1,884.00 | 1,887.50 | 1,871.33 | -0.26% | 252,700 | 1.05 |
| Sep 23, 2026 | 1,892.50 | 1,918.50 | 1,892.50 | 1,892.50 | 1,876.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,892.50 | 1,918.50 | 1,892.50 | 1,892.50 | 1,876.29 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,892.50 | 1,918.50 | 1,892.50 | 1,892.50 | 1,876.29 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,918.50 | 1,918.50 | 1,892.50 | 1,892.50 | 1,876.29 | -1.69% | 209,100 | 0.83 |
| Sep 17, 2026 | 1,901.00 | 1,930.00 | 1,900.50 | 1,925.00 | 1,908.51 | +1.37% | 155,700 | 0.62 |
| Sep 16, 2026 | 1,924.50 | 1,929.50 | 1,899.00 | 1,899.00 | 1,882.73 | -0.99% | 161,700 | 0.63 |
| Sep 15, 2026 | 1,939.50 | 1,946.00 | 1,917.00 | 1,918.00 | 1,901.57 | -0.65% | 176,200 | 0.68 |
| Sep 14, 2026 | 1,918.00 | 1,944.50 | 1,907.50 | 1,930.50 | 1,913.96 | +1.66% | 198,500 | 0.77 |
| Sep 11, 2026 | 1,876.00 | 1,913.00 | 1,875.00 | 1,899.00 | 1,882.73 | +0.29% | 259,900 | 1.02 |
| Sep 10, 2026 | 1,901.00 | 1,910.00 | 1,888.00 | 1,893.50 | 1,877.28 | -0.92% | 186,600 | 0.73 |
| Sep 09, 2026 | 1,928.00 | 1,946.50 | 1,911.00 | 1,911.00 | 1,894.63 | -0.68% | 323,500 | 1.26 |
| Sep 08, 2026 | 1,882.50 | 1,926.50 | 1,882.50 | 1,924.00 | 1,907.52 | +1.53% | 221,600 | 0.86 |
| Sep 07, 2026 | 1,912.00 | 1,919.00 | 1,892.00 | 1,895.00 | 1,878.77 | -0.60% | 257,600 | 1.00 |
| Sep 04, 2026 | 1,882.00 | 1,938.00 | 1,877.00 | 1,906.50 | 1,890.17 | +1.27% | 444,700 | 1.76 |
| Sep 03, 2026 | 1,884.50 | 1,907.00 | 1,873.50 | 1,882.50 | 1,866.38 | +0.21% | 262,400 | 1.03 |
| Sep 02, 2026 | 1,853.00 | 1,883.50 | 1,845.50 | 1,878.50 | 1,862.41 | +0.91% | 274,600 | 1.09 |
| Sep 01, 2026 | 1,840.00 | 1,863.00 | 1,838.00 | 1,861.50 | 1,845.56 | +0.87% | 219,200 | 0.87 |
| Aug 31, 2026 | 1,860.00 | 1,864.00 | 1,845.00 | 1,845.50 | 1,829.69 | -0.97% | 202,000 | 0.80 |
| Aug 28, 2026 | 1,836.50 | 1,863.50 | 1,828.00 | 1,863.50 | 1,847.54 | +0.43% | 231,800 | 0.92 |
| Aug 27, 2026 | 1,868.00 | 1,880.50 | 1,848.50 | 1,855.50 | 1,839.61 | -0.80% | 171,700 | 0.67 |
| Aug 26, 2026 | 1,865.00 | 1,880.00 | 1,865.00 | 1,870.50 | 1,854.48 | +0.08% | 175,500 | 0.67 |
| Aug 25, 2026 | 1,881.00 | 1,895.00 | 1,867.50 | 1,869.00 | 1,852.99 | -0.11% | 182,300 | 0.69 |
| Aug 24, 2026 | 1,870.50 | 1,895.00 | 1,860.50 | 1,871.00 | 1,854.97 | +0.51% | 259,500 | 0.98 |