BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,445.00
+24.00 (1.69%)
Mar 5, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,449.00 | 1,455.00 | 1,438.00 | 1,448.00 | - | 1.90% | 86,500 |
| Mar 4, 2026 | 1,414.00 | 1,431.00 | 1,388.00 | 1,421.00 | 1,421.00 | -0.28% | 461,500 |
| Mar 3, 2026 | 1,487.00 | 1,490.00 | 1,419.00 | 1,425.00 | 1,425.00 | -4.49% | 387,000 |
| Mar 2, 2026 | 1,480.00 | 1,505.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.61% | 508,300 |
| Feb 27, 2026 | 1,472.00 | 1,487.00 | 1,460.00 | 1,483.00 | 1,483.00 | 1.44% | 467,100 |
| Feb 26, 2026 | 1,463.00 | 1,479.00 | 1,450.00 | 1,462.00 | 1,462.00 | -1.81% | 601,600 |
| Feb 25, 2026 | 1,473.00 | 1,496.00 | 1,464.00 | 1,489.00 | 1,459.00 | 1.78% | 595,500 |
| Feb 24, 2026 | 1,464.00 | 1,474.00 | 1,457.00 | 1,463.00 | 1,433.52 | -0.07% | 354,700 |
| Feb 20, 2026 | 1,467.00 | 1,481.00 | 1,453.00 | 1,464.00 | 1,434.50 | -0.34% | 426,300 |
| Feb 19, 2026 | 1,466.00 | 1,475.00 | 1,458.00 | 1,469.00 | 1,439.40 | 1.45% | 454,800 |
| Feb 18, 2026 | 1,436.00 | 1,450.00 | 1,427.00 | 1,448.00 | 1,418.83 | 1.76% | 423,700 |
| Feb 17, 2026 | 1,437.00 | 1,438.00 | 1,413.00 | 1,423.00 | 1,394.33 | 0.14% | 509,600 |
| Feb 16, 2026 | 1,418.00 | 1,424.00 | 1,412.00 | 1,421.00 | 1,392.37 | 0.78% | 227,100 |
| Feb 13, 2026 | 1,429.00 | 1,433.00 | 1,408.00 | 1,410.00 | 1,381.59 | -1.47% | 266,900 |
| Feb 12, 2026 | 1,435.00 | 1,440.00 | 1,424.00 | 1,431.00 | 1,402.17 | 0.07% | 269,200 |
| Feb 10, 2026 | 1,429.00 | 1,440.00 | 1,428.00 | 1,430.00 | 1,401.19 | 0.56% | 281,600 |
| Feb 9, 2026 | 1,427.00 | 1,429.00 | 1,416.00 | 1,422.00 | 1,393.35 | 0.78% | 243,900 |
| Feb 6, 2026 | 1,404.00 | 1,415.00 | 1,400.00 | 1,411.00 | 1,382.57 | - | 291,400 |
| Feb 5, 2026 | 1,425.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,382.57 | -0.35% | 307,000 |
| Feb 4, 2026 | 1,427.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,387.47 | -1.12% | 370,300 |
| Feb 3, 2026 | 1,439.00 | 1,446.00 | 1,423.00 | 1,432.00 | 1,403.15 | -0.49% | 326,500 |
| Feb 2, 2026 | 1,450.00 | 1,463.00 | 1,438.00 | 1,439.00 | 1,410.01 | 0.49% | 425,900 |
| Jan 30, 2026 | 1,429.00 | 1,438.00 | 1,423.00 | 1,432.00 | 1,403.15 | 0.49% | 173,600 |
| Jan 29, 2026 | 1,410.00 | 1,432.00 | 1,397.00 | 1,425.00 | 1,396.29 | 1.14% | 300,000 |
| Jan 28, 2026 | 1,423.00 | 1,424.00 | 1,400.00 | 1,409.00 | 1,380.61 | -1.54% | 330,600 |
| Jan 27, 2026 | 1,420.00 | 1,443.00 | 1,412.00 | 1,431.00 | 1,402.17 | 0.35% | 369,600 |
| Jan 26, 2026 | 1,450.00 | 1,453.00 | 1,420.00 | 1,426.00 | 1,397.27 | -2.33% | 250,600 |
| Jan 23, 2026 | 1,452.00 | 1,464.00 | 1,446.00 | 1,460.00 | 1,430.58 | 0.34% | 177,800 |
| Jan 22, 2026 | 1,458.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,425.69 | 0.34% | 256,100 |
| Jan 21, 2026 | 1,450.00 | 1,451.00 | 1,442.00 | 1,450.00 | 1,420.79 | -0.48% | 180,800 |
| Jan 20, 2026 | 1,464.00 | 1,467.00 | 1,452.00 | 1,457.00 | 1,427.64 | -0.48% | 156,300 |
| Jan 19, 2026 | 1,470.00 | 1,473.00 | 1,454.00 | 1,464.00 | 1,434.50 | 0.07% | 192,700 |
| Jan 16, 2026 | 1,470.00 | 1,484.00 | 1,451.00 | 1,463.00 | 1,433.52 | 0.55% | 241,700 |
| Jan 15, 2026 | 1,500.00 | 1,507.00 | 1,444.00 | 1,455.00 | 1,425.69 | -1.02% | 560,200 |
| Jan 14, 2026 | 1,488.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,440.38 | -1.14% | 305,800 |
| Jan 13, 2026 | 1,485.00 | 1,489.00 | 1,465.00 | 1,487.00 | 1,457.04 | 1.23% | 246,700 |
| Jan 9, 2026 | 1,477.00 | 1,485.00 | 1,464.00 | 1,469.00 | 1,439.40 | -0.14% | 219,600 |
| Jan 8, 2026 | 1,469.00 | 1,478.00 | 1,463.00 | 1,471.00 | 1,441.36 | 0.14% | 158,300 |
| Jan 7, 2026 | 1,454.00 | 1,472.00 | 1,446.00 | 1,469.00 | 1,439.40 | 1.03% | 271,900 |
| Jan 6, 2026 | 1,437.00 | 1,454.00 | 1,437.00 | 1,454.00 | 1,424.71 | 1.25% | 141,200 |
| Jan 5, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,436.00 | 1,407.07 | -0.35% | 176,800 |
| Dec 30, 2025 | 1,450.00 | 1,460.00 | 1,441.00 | 1,441.00 | 1,411.97 | -0.28% | 185,900 |
| Dec 29, 2025 | 1,438.00 | 1,447.00 | 1,431.00 | 1,445.00 | 1,415.89 | 0.98% | 174,400 |
| Dec 26, 2025 | 1,432.00 | 1,439.00 | 1,423.00 | 1,431.00 | 1,402.17 | -0.28% | 113,600 |
| Dec 25, 2025 | 1,430.00 | 1,438.00 | 1,424.00 | 1,435.00 | 1,406.09 | 0.49% | 139,000 |
| Dec 24, 2025 | 1,443.00 | 1,449.00 | 1,428.00 | 1,428.00 | 1,399.23 | -0.83% | 232,900 |
| Dec 23, 2025 | 1,430.00 | 1,446.00 | 1,424.00 | 1,440.00 | 1,410.99 | 1.34% | 222,800 |
| Dec 22, 2025 | 1,434.00 | 1,439.00 | 1,418.00 | 1,421.00 | 1,392.37 | -0.14% | 212,000 |
| Dec 19, 2025 | 1,417.00 | 1,424.00 | 1,410.00 | 1,423.00 | 1,394.33 | 0.42% | 237,000 |
| Dec 18, 2025 | 1,422.00 | 1,426.00 | 1,411.00 | 1,417.00 | 1,388.45 | 0.07% | 132,900 |