BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,460.00
+5.00 (0.34%)
Jan 23, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,452.00 | 1,464.00 | 1,446.00 | 1,460.00 | 1,460.00 | 0.34% | 177,800 |
| Jan 22, 2026 | 1,458.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.34% | 256,100 |
| Jan 21, 2026 | 1,450.00 | 1,451.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.48% | 180,800 |
| Jan 20, 2026 | 1,464.00 | 1,467.00 | 1,452.00 | 1,457.00 | 1,457.00 | -0.48% | 156,300 |
| Jan 19, 2026 | 1,470.00 | 1,473.00 | 1,454.00 | 1,464.00 | 1,464.00 | 0.07% | 192,700 |
| Jan 16, 2026 | 1,470.00 | 1,484.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.55% | 241,700 |
| Jan 15, 2026 | 1,500.00 | 1,507.00 | 1,444.00 | 1,455.00 | 1,455.00 | -1.02% | 560,200 |
| Jan 14, 2026 | 1,488.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.14% | 305,800 |
| Jan 13, 2026 | 1,485.00 | 1,489.00 | 1,465.00 | 1,487.00 | 1,487.00 | 1.23% | 246,700 |
| Jan 9, 2026 | 1,477.00 | 1,485.00 | 1,464.00 | 1,469.00 | 1,469.00 | -0.14% | 219,600 |
| Jan 8, 2026 | 1,469.00 | 1,478.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.14% | 158,300 |
| Jan 7, 2026 | 1,454.00 | 1,472.00 | 1,446.00 | 1,469.00 | 1,469.00 | 1.03% | 271,900 |
| Jan 6, 2026 | 1,437.00 | 1,454.00 | 1,437.00 | 1,454.00 | 1,454.00 | 1.25% | 141,200 |
| Jan 5, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,436.00 | 1,436.00 | -0.35% | 176,800 |
| Dec 30, 2025 | 1,450.00 | 1,460.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.28% | 185,900 |
| Dec 29, 2025 | 1,438.00 | 1,447.00 | 1,431.00 | 1,445.00 | 1,445.00 | 0.98% | 174,400 |
| Dec 26, 2025 | 1,432.00 | 1,439.00 | 1,423.00 | 1,431.00 | 1,431.00 | -0.28% | 113,600 |
| Dec 25, 2025 | 1,430.00 | 1,438.00 | 1,424.00 | 1,435.00 | 1,435.00 | 0.49% | 139,000 |
| Dec 24, 2025 | 1,443.00 | 1,449.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.83% | 232,900 |
| Dec 23, 2025 | 1,430.00 | 1,446.00 | 1,424.00 | 1,440.00 | 1,440.00 | 1.34% | 222,800 |
| Dec 22, 2025 | 1,434.00 | 1,439.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.14% | 212,000 |
| Dec 19, 2025 | 1,417.00 | 1,424.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.42% | 237,000 |
| Dec 18, 2025 | 1,422.00 | 1,426.00 | 1,411.00 | 1,417.00 | 1,417.00 | 0.07% | 132,900 |
| Dec 17, 2025 | 1,415.00 | 1,428.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.49% | 202,900 |
| Dec 16, 2025 | 1,418.00 | 1,430.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.64% | 166,900 |
| Dec 15, 2025 | 1,413.00 | 1,424.00 | 1,409.00 | 1,414.00 | 1,414.00 | 0.64% | 217,400 |
| Dec 12, 2025 | 1,405.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.72% | 219,000 |
| Dec 11, 2025 | 1,399.00 | 1,407.00 | 1,392.00 | 1,395.00 | 1,395.00 | 0.79% | 140,200 |
| Dec 10, 2025 | 1,381.00 | 1,393.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.73% | 147,100 |
| Dec 9, 2025 | 1,361.00 | 1,379.00 | 1,359.00 | 1,374.00 | 1,374.00 | 0.59% | 207,800 |
| Dec 8, 2025 | 1,361.00 | 1,369.00 | 1,351.00 | 1,366.00 | 1,366.00 | 1.49% | 139,700 |
| Dec 5, 2025 | 1,363.00 | 1,367.00 | 1,346.00 | 1,346.00 | 1,346.00 | -2.32% | 136,100 |
| Dec 4, 2025 | 1,361.00 | 1,382.00 | 1,357.00 | 1,378.00 | 1,378.00 | 0.88% | 104,600 |
| Dec 3, 2025 | 1,403.00 | 1,407.00 | 1,364.00 | 1,366.00 | 1,366.00 | -3.33% | 205,900 |
| Dec 2, 2025 | 1,419.00 | 1,428.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.50% | 249,900 |
| Dec 1, 2025 | 1,395.00 | 1,414.00 | 1,392.00 | 1,406.00 | 1,406.00 | 1.44% | 237,900 |
| Nov 28, 2025 | 1,383.00 | 1,394.00 | 1,377.00 | 1,386.00 | 1,386.00 | 0.22% | 156,700 |
| Nov 27, 2025 | 1,373.00 | 1,388.00 | 1,370.00 | 1,383.00 | 1,383.00 | 0.80% | 194,900 |
| Nov 26, 2025 | 1,357.00 | 1,373.00 | 1,355.00 | 1,372.00 | 1,372.00 | 1.48% | 121,300 |
| Nov 25, 2025 | 1,352.00 | 1,359.00 | 1,346.00 | 1,352.00 | 1,352.00 | - | 104,400 |
| Nov 21, 2025 | 1,333.00 | 1,356.00 | 1,331.00 | 1,352.00 | 1,352.00 | 1.20% | 137,300 |
| Nov 20, 2025 | 1,348.00 | 1,348.00 | 1,336.00 | 1,336.00 | 1,336.00 | - | 86,900 |
| Nov 19, 2025 | 1,331.00 | 1,345.00 | 1,318.00 | 1,336.00 | 1,336.00 | 0.30% | 169,600 |
| Nov 18, 2025 | 1,345.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.75% | 138,300 |
| Nov 17, 2025 | 1,336.00 | 1,343.00 | 1,327.00 | 1,342.00 | 1,342.00 | -0.15% | 158,900 |
| Nov 14, 2025 | 1,332.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.13% | 109,900 |
| Nov 13, 2025 | 1,345.00 | 1,348.00 | 1,324.00 | 1,329.00 | 1,329.00 | -1.19% | 137,000 |
| Nov 12, 2025 | 1,328.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,345.00 | 1.51% | 177,900 |
| Nov 11, 2025 | 1,326.00 | 1,328.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.15% | 144,100 |
| Nov 10, 2025 | 1,325.00 | 1,330.00 | 1,317.00 | 1,323.00 | 1,323.00 | 0.23% | 116,600 |