Want to see JP:5597 full AI Analyst Report?
Blue innovation Co.,Ltd. (5597) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,035.00 | 1,050.00 | 1,013.00 | 1,025.00 | 1,025.00 | -2.57% | 29,200 | 0.49 |
| Oct 29, 2026 | 1,069.00 | 1,069.00 | 1,020.00 | 1,052.00 | 1,052.00 | -1.59% | 40,500 | 0.68 |
| Oct 28, 2026 | 1,101.00 | 1,137.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.91% | 86,100 | 1.45 |
| Oct 27, 2026 | 1,100.00 | 1,139.00 | 1,070.00 | 1,101.00 | 1,101.00 | +0.00% | 316,600 | 5.73 |
| Oct 26, 2026 | 1,031.00 | 1,276.00 | 1,031.00 | 1,101.00 | 1,101.00 | +5.87% | 696,200 | 15.24 |
| Oct 23, 2026 | 1,040.00 | 1,047.00 | 998.00 | 1,040.00 | 1,040.00 | -1.42% | 46,800 | 1.02 |
| Oct 22, 2026 | 1,098.00 | 1,116.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.18% | 37,800 | 0.83 |
| Oct 21, 2026 | 1,059.00 | 1,110.00 | 1,059.00 | 1,101.00 | 1,101.00 | +4.76% | 31,200 | 0.68 |
| Oct 20, 2026 | 1,108.00 | 1,118.00 | 1,041.00 | 1,051.00 | 1,051.00 | -5.99% | 48,400 | 1.06 |
| Oct 19, 2026 | 1,125.00 | 1,138.00 | 1,095.00 | 1,118.00 | 1,118.00 | -2.36% | 35,000 | 0.77 |
| Oct 16, 2026 | 1,142.00 | 1,176.00 | 1,122.00 | 1,145.00 | 1,145.00 | +1.96% | 51,700 | 1.15 |
| Oct 15, 2026 | 1,183.00 | 1,183.00 | 1,107.00 | 1,123.00 | 1,123.00 | -6.49% | 82,500 | 1.88 |
| Oct 14, 2026 | 1,231.00 | 1,240.00 | 1,189.00 | 1,201.00 | 1,201.00 | -2.60% | 32,200 | 0.73 |
| Oct 13, 2026 | 1,258.00 | 1,258.00 | 1,231.00 | 1,233.00 | 1,233.00 | -1.75% | 18,400 | 0.41 |
| Oct 12, 2026 | 1,255.00 | 1,276.00 | 1,236.00 | 1,255.00 | 1,255.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,242.00 | 1,276.00 | 1,236.00 | 1,255.00 | 1,255.00 | -0.32% | 22,200 | 0.49 |
| Oct 08, 2026 | 1,268.00 | 1,268.00 | 1,240.00 | 1,259.00 | 1,259.00 | -1.41% | 31,300 | 0.68 |
| Oct 07, 2026 | 1,312.00 | 1,322.00 | 1,274.00 | 1,277.00 | 1,277.00 | -2.59% | 36,900 | 0.80 |
| Oct 06, 2026 | 1,323.00 | 1,350.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.06% | 20,200 | 0.43 |
| Oct 05, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.97% | 17,800 | 0.38 |
| Oct 02, 2026 | 1,351.00 | 1,357.00 | 1,333.00 | 1,338.00 | 1,338.00 | -1.76% | 15,200 | 0.32 |
| Oct 01, 2026 | 1,353.00 | 1,362.00 | 1,334.00 | 1,362.00 | 1,362.00 | -0.44% | 23,400 | 0.48 |
| Sep 30, 2026 | 1,339.00 | 1,380.00 | 1,328.00 | 1,368.00 | 1,368.00 | +2.24% | 23,500 | 0.48 |
| Sep 29, 2026 | 1,371.00 | 1,385.00 | 1,323.00 | 1,338.00 | 1,338.00 | -2.62% | 31,100 | 0.63 |
| Sep 28, 2026 | 1,464.00 | 1,466.00 | 1,374.00 | 1,374.00 | 1,374.00 | +0.00% | 55,400 | 1.14 |
| Sep 25, 2026 | 1,401.00 | 1,404.00 | 1,355.00 | 1,374.00 | 1,374.00 | -2.14% | 34,800 | 0.72 |
| Sep 24, 2026 | 1,411.00 | 1,468.00 | 1,401.00 | 1,404.00 | 1,404.00 | -0.14% | 40,600 | 0.84 |
| Sep 23, 2026 | 1,406.00 | 1,427.00 | 1,368.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,400.00 | 1,427.00 | 1,368.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,400.00 | 1,427.00 | 1,368.00 | 1,406.00 | 1,406.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,400.00 | 1,427.00 | 1,368.00 | 1,406.00 | 1,406.00 | +1.08% | 38,800 | 0.76 |
| Sep 17, 2026 | 1,356.00 | 1,402.00 | 1,334.00 | 1,391.00 | 1,391.00 | +4.59% | 62,600 | 1.22 |
| Sep 16, 2026 | 1,314.00 | 1,333.00 | 1,295.00 | 1,330.00 | 1,330.00 | +0.91% | 20,700 | 0.40 |
| Sep 15, 2026 | 1,330.00 | 1,330.00 | 1,295.00 | 1,318.00 | 1,318.00 | -1.49% | 38,000 | 0.72 |
| Sep 14, 2026 | 1,352.00 | 1,367.00 | 1,328.00 | 1,338.00 | 1,338.00 | -2.34% | 38,700 | 0.72 |
| Sep 11, 2026 | 1,360.00 | 1,386.00 | 1,349.00 | 1,370.00 | 1,370.00 | -2.35% | 76,600 | 1.40 |
| Sep 10, 2026 | 1,386.00 | 1,412.00 | 1,376.00 | 1,403.00 | 1,403.00 | +0.36% | 37,300 | 0.68 |
| Sep 09, 2026 | 1,400.00 | 1,463.00 | 1,381.00 | 1,398.00 | 1,398.00 | -1.34% | 113,000 | 2.09 |
| Sep 08, 2026 | 1,454.00 | 1,498.00 | 1,406.00 | 1,417.00 | 1,417.00 | -2.95% | 102,100 | 1.92 |
| Sep 07, 2026 | 1,530.00 | 1,577.00 | 1,443.00 | 1,460.00 | 1,460.00 | +6.57% | 334,000 | 6.71 |
| Sep 04, 2026 | 1,371.00 | 1,396.00 | 1,363.00 | 1,370.00 | 1,370.00 | +1.48% | 24,100 | 0.47 |
| Sep 03, 2026 | 1,385.00 | 1,394.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.37% | 32,400 | 0.62 |
| Sep 02, 2026 | 1,362.00 | 1,376.00 | 1,337.00 | 1,355.00 | 1,355.00 | -2.17% | 27,300 | 0.52 |
| Sep 01, 2026 | 1,411.00 | 1,450.00 | 1,373.00 | 1,385.00 | 1,385.00 | -1.84% | 54,500 | 1.04 |
| Aug 31, 2026 | 1,465.00 | 1,465.00 | 1,380.00 | 1,411.00 | 1,411.00 | -3.02% | 75,400 | 1.43 |
| Aug 28, 2026 | 1,402.00 | 1,483.00 | 1,390.00 | 1,455.00 | 1,455.00 | +2.11% | 77,100 | 1.44 |
| Aug 27, 2026 | 1,381.00 | 1,483.00 | 1,365.00 | 1,425.00 | 1,425.00 | +4.32% | 112,400 | 2.10 |
| Aug 26, 2026 | 1,372.00 | 1,424.00 | 1,345.00 | 1,366.00 | 1,366.00 | +1.71% | 76,500 | 1.38 |
| Aug 25, 2026 | 1,329.00 | 1,344.00 | 1,318.00 | 1,343.00 | 1,343.00 | +0.37% | 13,100 | 0.23 |
| Aug 24, 2026 | 1,360.00 | 1,366.00 | 1,332.00 | 1,338.00 | 1,338.00 | -1.83% | 21,900 | 0.38 |