BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,349.00
+6.00 (0.45%)
Sep 26, 2025, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,343.00 | 1,350.00 | 1,337.00 | 1,349.00 | 1,349.00 | 0.45% | 165,900 |
| Sep 25, 2025 | 1,335.00 | 1,343.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.90% | 133,700 |
| Sep 24, 2025 | 1,336.00 | 1,338.00 | 1,324.00 | 1,331.00 | 1,331.00 | - | 97,900 |
| Sep 22, 2025 | 1,331.00 | 1,340.00 | 1,328.00 | 1,331.00 | 1,331.00 | 0.08% | 98,800 |
| Sep 19, 2025 | 1,336.00 | 1,341.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.37% | 137,000 |
| Sep 18, 2025 | 1,340.00 | 1,340.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.23% | 68,500 |
| Sep 17, 2025 | 1,340.00 | 1,340.00 | 1,323.00 | 1,332.00 | 1,332.00 | -0.60% | 98,600 |
| Sep 16, 2025 | 1,330.00 | 1,343.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.90% | 121,300 |
| Sep 12, 2025 | 1,330.00 | 1,335.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.45% | 133,500 |
| Sep 11, 2025 | 1,333.00 | 1,341.00 | 1,329.00 | 1,334.00 | 1,334.00 | 0.45% | 133,500 |
| Sep 10, 2025 | 1,330.00 | 1,334.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.30% | 94,100 |
| Sep 9, 2025 | 1,326.00 | 1,340.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.91% | 158,000 |
| Sep 8, 2025 | 1,323.00 | 1,331.00 | 1,319.00 | 1,320.00 | 1,320.00 | -0.38% | 128,700 |
| Sep 5, 2025 | 1,326.00 | 1,332.00 | 1,324.00 | 1,325.00 | 1,325.00 | 0.38% | 140,000 |
| Sep 4, 2025 | 1,331.00 | 1,331.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.53% | 132,000 |
| Sep 3, 2025 | 1,327.00 | 1,333.00 | 1,322.00 | 1,327.00 | 1,327.00 | - | 173,700 |
| Sep 2, 2025 | 1,324.00 | 1,343.00 | 1,324.00 | 1,327.00 | 1,327.00 | 1.07% | 248,100 |
| Sep 1, 2025 | 1,325.00 | 1,329.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.76% | 331,900 |
| Aug 29, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.82% | 218,300 |
| Aug 28, 2025 | 1,322.00 | 1,335.00 | 1,315.00 | 1,334.00 | 1,334.00 | -1.11% | 544,900 |
| Aug 27, 2025 | 1,341.00 | 1,352.00 | 1,336.00 | 1,349.00 | 1,319.00 | 0.30% | 407,900 |
| Aug 26, 2025 | 1,350.00 | 1,352.00 | 1,342.00 | 1,345.00 | 1,315.09 | - | 213,300 |
| Aug 25, 2025 | 1,356.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,315.09 | -0.59% | 269,400 |
| Aug 22, 2025 | 1,351.00 | 1,357.00 | 1,348.00 | 1,353.00 | 1,322.91 | 0.07% | 138,800 |
| Aug 21, 2025 | 1,354.00 | 1,355.00 | 1,347.00 | 1,352.00 | 1,321.93 | -0.07% | 125,300 |
| Aug 20, 2025 | 1,360.00 | 1,364.00 | 1,353.00 | 1,353.00 | 1,322.91 | -0.15% | 190,200 |
| Aug 19, 2025 | 1,341.00 | 1,358.00 | 1,339.00 | 1,355.00 | 1,324.87 | 1.04% | 141,800 |
| Aug 18, 2025 | 1,337.00 | 1,351.00 | 1,337.00 | 1,341.00 | 1,311.18 | 0.45% | 175,000 |
| Aug 15, 2025 | 1,341.00 | 1,347.00 | 1,329.00 | 1,335.00 | 1,305.31 | -0.52% | 303,000 |
| Aug 14, 2025 | 1,354.00 | 1,358.00 | 1,338.00 | 1,342.00 | 1,312.16 | -0.81% | 233,500 |
| Aug 13, 2025 | 1,360.00 | 1,362.00 | 1,352.00 | 1,353.00 | 1,322.91 | -0.51% | 189,000 |
| Aug 12, 2025 | 1,360.00 | 1,362.00 | 1,343.00 | 1,360.00 | 1,329.76 | - | 238,000 |
| Aug 8, 2025 | 1,366.00 | 1,367.00 | 1,342.00 | 1,360.00 | 1,329.76 | -0.07% | 433,600 |
| Aug 7, 2025 | 1,345.00 | 1,399.00 | 1,343.00 | 1,361.00 | 1,330.73 | 1.80% | 488,700 |
| Aug 6, 2025 | 1,339.00 | 1,342.00 | 1,330.00 | 1,337.00 | 1,307.27 | 0.75% | 205,600 |
| Aug 5, 2025 | 1,338.00 | 1,339.00 | 1,327.00 | 1,327.00 | 1,297.49 | -0.60% | 153,900 |
| Aug 4, 2025 | 1,345.00 | 1,348.00 | 1,334.00 | 1,335.00 | 1,305.31 | -1.91% | 212,000 |
| Aug 1, 2025 | 1,356.00 | 1,366.00 | 1,354.00 | 1,361.00 | 1,330.73 | 0.22% | 169,600 |
| Jul 31, 2025 | 1,341.00 | 1,360.00 | 1,332.00 | 1,358.00 | 1,327.80 | 1.34% | 242,600 |
| Jul 30, 2025 | 1,325.00 | 1,342.00 | 1,321.00 | 1,340.00 | 1,310.20 | 1.44% | 155,500 |
| Jul 29, 2025 | 1,302.00 | 1,322.00 | 1,301.00 | 1,321.00 | 1,291.62 | 0.38% | 177,800 |
| Jul 28, 2025 | 1,305.00 | 1,318.00 | 1,296.00 | 1,316.00 | 1,286.73 | 1.62% | 194,300 |
| Jul 25, 2025 | 1,298.00 | 1,298.00 | 1,289.00 | 1,295.00 | 1,266.20 | 0.23% | 154,200 |
| Jul 24, 2025 | 1,290.00 | 1,297.00 | 1,286.00 | 1,292.00 | 1,263.27 | 0.31% | 134,500 |
| Jul 23, 2025 | 1,284.00 | 1,291.00 | 1,277.00 | 1,288.00 | 1,259.36 | 1.50% | 123,900 |
| Jul 22, 2025 | 1,277.00 | 1,287.00 | 1,268.00 | 1,269.00 | 1,240.78 | -1.17% | 107,500 |
| Jul 18, 2025 | 1,296.00 | 1,299.00 | 1,280.00 | 1,284.00 | 1,255.45 | 0.08% | 147,700 |
| Jul 17, 2025 | 1,267.00 | 1,288.00 | 1,267.00 | 1,283.00 | 1,254.47 | 1.42% | 160,900 |
| Jul 16, 2025 | 1,271.00 | 1,277.00 | 1,258.00 | 1,265.00 | 1,236.87 | -0.47% | 257,800 |
| Jul 15, 2025 | 1,292.00 | 1,292.00 | 1,271.00 | 1,271.00 | 1,242.73 | -0.70% | 189,700 |