Stock listing
Tokyo:417A Blue Zones Holdings Co. Ltd. (ブルーゾーンホールディングス) 株価
Home listing (Tokyo) of Blue Zones Holdings Co. Ltd.
Follow Blue Zones Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:417A
¥1,915.50 JPY +11.00 (+0.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,904.00 – ¥1,937.50 JPYNov 4, 2026
- Volume
- 311,600 sharesNov 4, 2026
- Market cap
- ¥401.2B JPYAt the close on Nov 4, 2026 · price × 209.5M shares outstanding
- Traded on an average day
- ¥460.1M JPYMedian day 221,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:417A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,915.50 | +11.00 | +0.6% | ¥1,906.00 | ¥1,937.50 | ¥1,904.00 | 311,600 | |
| ¥1,904.50 | +27.00 | +1.4% | ¥1,899.50 | ¥1,910.00 | ¥1,887.00 | 247,800 | |
| ¥1,877.50 | +38.00 | +2.1% | ¥1,859.50 | ¥1,879.00 | ¥1,856.00 | 188,500 | |
| ¥1,839.50 | +3.50 | +0.2% | ¥1,840.00 | ¥1,848.50 | ¥1,833.50 | 465,400 | |
| ¥1,836.00 | -50.50 | -2.7% | ¥1,880.00 | ¥1,887.00 | ¥1,836.00 | 197,100 | |
| ¥1,886.50 | -25.50 | -1.3% | ¥1,911.50 | ¥1,911.50 | ¥1,881.00 | 205,700 | |
| ¥1,912.00 | +11.50 | +0.6% | ¥1,894.00 | ¥1,921.50 | ¥1,880.00 | 201,600 | |
| ¥1,900.50 | +19.50 | +1.0% | ¥1,900.00 | ¥1,945.00 | ¥1,893.50 | 290,300 | |
| ¥1,881.00 | +20.00 | +1.1% | ¥1,867.00 | ¥1,886.00 | ¥1,863.50 | 161,300 | |
| ¥1,861.00 | -21.50 | -1.1% | ¥1,880.50 | ¥1,881.00 | ¥1,855.00 | 205,800 | |
| ¥1,882.50 | +23.00 | +1.2% | ¥1,865.00 | ¥1,882.50 | ¥1,857.00 | 193,000 | |
| ¥1,859.50 | +10.50 | +0.6% | ¥1,875.00 | ¥1,875.00 | ¥1,848.50 | 150,000 | |
| ¥1,849.00 | -10.50 | -0.6% | ¥1,859.50 | ¥1,861.00 | ¥1,831.50 | 197,300 | |
| ¥1,859.50 | +53.50 | +3.0% | ¥1,834.50 | ¥1,865.00 | ¥1,821.00 | 400,600 | |
| ¥1,806.00 | -38.50 | -2.1% | ¥1,842.50 | ¥1,842.50 | ¥1,806.00 | 193,700 | |
| ¥1,844.50 | +5.00 | +0.3% | ¥1,841.50 | ¥1,862.50 | ¥1,829.00 | 273,800 | |
| ¥1,839.50 | +19.50 | +1.1% | ¥1,838.50 | ¥1,858.50 | ¥1,831.00 | 199,200 | |
| ¥1,820.00 | -21.00 | -1.1% | ¥1,852.00 | ¥1,852.00 | ¥1,810.00 | 279,900 | |
| ¥1,841.00 | +6.50 | +0.4% | ¥1,833.00 | ¥1,852.00 | ¥1,831.00 | 195,600 | |
| ¥1,834.50 | +13.50 | +0.7% | ¥1,830.00 | ¥1,839.50 | ¥1,817.00 | 199,600 | |
| ¥1,821.00 | +3.00 | +0.2% | ¥1,825.00 | ¥1,829.50 | ¥1,814.50 | 193,400 | |
| ¥1,818.00 | -3.50 | -0.2% | ¥1,811.50 | ¥1,820.00 | ¥1,800.50 | 203,600 | |
| ¥1,821.50 | +6.50 | +0.4% | ¥1,801.00 | ¥1,830.00 | ¥1,799.00 | 309,500 | |
| ¥1,815.00 | -15.00 | -0.8% | ¥1,820.00 | ¥1,822.50 | ¥1,792.00 | 278,100 | |
| ¥1,830.00 | -38.00 | -2.0% | ¥1,846.50 | ¥1,868.50 | ¥1,819.00 | 335,800 | |
| ¥1,868.00 | -20.50 | -1.1% | ¥1,893.50 | ¥1,900.00 | ¥1,868.00 | 259,300 | |
| ¥1,888.50 | +1.00 | +0.1% | ¥1,894.00 | ¥1,907.00 | ¥1,888.50 | 198,200 | |
| ¥1,887.50 | -5.00 | -0.3% | ¥1,904.00 | ¥1,904.50 | ¥1,884.00 | 252,700 | |
| ¥1,892.50 | -32.50 | -1.7% | ¥1,918.50 | ¥1,918.50 | ¥1,892.50 | 209,100 | |
| ¥1,925.00 | +26.00 | +1.4% | ¥1,901.00 | ¥1,930.00 | ¥1,900.50 | 155,700 | |
| ¥1,899.00 | -19.00 | -1.0% | ¥1,924.50 | ¥1,929.50 | ¥1,899.00 | 161,700 | |
| ¥1,918.00 | -12.50 | -0.6% | ¥1,939.50 | ¥1,946.00 | ¥1,917.00 | 176,200 | |
| ¥1,930.50 | +31.50 | +1.7% | ¥1,918.00 | ¥1,944.50 | ¥1,907.50 | 198,500 | |
| ¥1,899.00 | +5.50 | +0.3% | ¥1,876.00 | ¥1,913.00 | ¥1,875.00 | 259,900 | |
| ¥1,893.50 | -17.50 | -0.9% | ¥1,901.00 | ¥1,910.00 | ¥1,888.00 | 186,600 | |
| ¥1,911.00 | -13.00 | -0.7% | ¥1,928.00 | ¥1,946.50 | ¥1,911.00 | 323,500 | |
| ¥1,924.00 | +29.00 | +1.5% | ¥1,882.50 | ¥1,926.50 | ¥1,882.50 | 221,600 | |
| ¥1,895.00 | -11.50 | -0.6% | ¥1,912.00 | ¥1,919.00 | ¥1,892.00 | 257,600 | |
| ¥1,906.50 | +24.00 | +1.3% | ¥1,882.00 | ¥1,938.00 | ¥1,877.00 | 444,700 | |
| ¥1,882.50 | +4.00 | +0.2% | ¥1,884.50 | ¥1,907.00 | ¥1,873.50 | 262,400 | |
| ¥1,878.50 | +17.00 | +0.9% | ¥1,853.00 | ¥1,883.50 | ¥1,845.50 | 274,600 | |
| ¥1,861.50 | +16.00 | +0.9% | ¥1,840.00 | ¥1,863.00 | ¥1,838.00 | 219,200 | |
| ¥1,845.50 | -18.00 | -1.0% | ¥1,860.00 | ¥1,864.00 | ¥1,845.00 | 202,000 | |
| ¥1,863.50 | +8.00 | +0.4% | ¥1,836.50 | ¥1,863.50 | ¥1,828.00 | 231,800 | |
| ¥1,855.50 | -15.00 | -0.8% | ¥1,868.00 | ¥1,880.50 | ¥1,848.50 | 171,700 | |
| ¥1,870.50 | +1.50 | +0.1% | ¥1,865.00 | ¥1,880.00 | ¥1,865.00 | 175,500 | |
| ¥1,869.00 | -2.00 | -0.1% | ¥1,881.00 | ¥1,895.00 | ¥1,867.50 | 182,300 | |
| ¥1,871.00 | +9.50 | +0.5% | ¥1,870.50 | ¥1,895.00 | ¥1,860.50 | 259,500 | |
| ¥1,861.50 | +11.00 | +0.6% | ¥1,850.00 | ¥1,871.00 | ¥1,845.50 | 180,200 | |
| ¥1,850.50 | +20.50 | +1.1% | ¥1,840.00 | ¥1,855.00 | ¥1,821.50 | 280,300 | |
| ¥1,830.00 | +4.00 | +0.2% | ¥1,833.50 | ¥1,837.00 | ¥1,808.00 | 202,400 | |
| ¥1,826.00 | +40.00 | +2.2% | ¥1,804.00 | ¥1,832.50 | ¥1,791.00 | 321,900 | |
| ¥1,786.00 | -14.00 | -0.8% | ¥1,800.00 | ¥1,804.00 | ¥1,786.00 | 165,300 | |
| ¥1,800.00 | +6.00 | +0.3% | ¥1,800.00 | ¥1,803.00 | ¥1,775.00 | 227,400 | |
| ¥1,794.00 | -4.50 | -0.3% | ¥1,805.00 | ¥1,817.00 | ¥1,786.00 | 228,300 | |
| ¥1,798.50 | +22.50 | +1.3% | ¥1,800.00 | ¥1,833.00 | ¥1,786.50 | 513,900 | |
| ¥1,776.00 | +14.50 | +0.8% | ¥1,760.50 | ¥1,784.00 | ¥1,734.00 | 306,400 | |
| ¥1,761.50 | +31.50 | +1.8% | ¥1,732.50 | ¥1,770.00 | ¥1,724.00 | 388,500 | |
| ¥1,730.00 | +25.00 | +1.5% | ¥1,722.50 | ¥1,736.50 | ¥1,710.00 | 310,800 | |
| ¥1,705.00 | -11.00 | -0.6% | ¥1,705.00 | ¥1,716.00 | ¥1,692.50 | 319,500 | |
| ¥1,716.00 | -51.50 | -2.9% | ¥1,760.50 | ¥1,763.50 | ¥1,708.50 | 382,400 |
- Ticker
- Tokyo:417A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Regarding the Status of Acquisition of Treasury Shares
Latest deck · May 2026
FY2026 Earnings Presentation
Earnings · 46 slides
Latest news
Notice Regarding the Status of Acquisition of Treasury Shares
Nov 1, 2026
Closed ¥1,904.50 (+1.4%) on Nov 2, 2026
Notice Concerning Results of Acquisition of Own Shares Through Off-Auction Own Share Repurchase Trading System (ToSTNeT-3)
Aug 11, 2026
Closed ¥1,798.50 (+1.3%) on Aug 12, 2026
Notice Regarding Decisions on Matters Concerning Acquisition of Treasury Shares
Aug 10, 2026
Closed ¥1,798.50 (+1.3%) on Aug 12, 2026
Decks
FY2026 Earnings Presentation
Earnings · 46 slides · May 2026
Q2 FY2026/3 Earnings Presentation
Earnings · 34 slides · November 2025
FY2025 Earnings Presentation
Earnings · 36 slides · May 12, 2025
Yaoko — Q2 FY2025 Earnings Presentation
Earnings · 29 slides · November 2024
Blue Zones Holdings Co. Ltd. on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest Nov 2, 2026 · oldest 2025
- Decks
- 30 decks · latest May 2026
Where Blue Zones Holdings Co. Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:417A ブルーゾーンホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| Lang & Schwarz:A41HHM | Lang & Schwarz | Germany | EUR |
| LS Exchange:A41HHM | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about Blue Zones Holdings Co. Ltd.