BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,381.00
-17.00 (-1.22%)
Aug 18, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,391.00 | 1,391.00 | 1,379.00 | 1,388.00 | - | -0.72% | 75,500 |
| Aug 17, 2026 | 1,405.00 | 1,406.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.64% | 256,000 |
| Aug 14, 2026 | 1,384.00 | 1,407.00 | 1,379.00 | 1,407.00 | 1,407.00 | 1.59% | 398,800 |
| Aug 13, 2026 | 1,374.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.22% | 265,800 |
| Aug 12, 2026 | 1,376.00 | 1,390.00 | 1,370.00 | 1,388.00 | 1,388.00 | 1.76% | 392,700 |
| Aug 10, 2026 | 1,359.00 | 1,371.00 | 1,348.00 | 1,364.00 | 1,364.00 | 0.74% | 249,400 |
| Aug 7, 2026 | 1,337.00 | 1,360.00 | 1,334.00 | 1,354.00 | 1,354.00 | 1.42% | 257,700 |
| Aug 6, 2026 | 1,328.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.91% | 270,600 |
| Aug 5, 2026 | 1,315.00 | 1,330.00 | 1,310.00 | 1,323.00 | 1,323.00 | - | 381,900 |
| Aug 4, 2026 | 1,332.00 | 1,336.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.90% | 388,600 |
| Aug 3, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,335.00 | 1,335.00 | -2.20% | 444,300 |
| Jul 31, 2026 | 1,379.00 | 1,381.00 | 1,358.00 | 1,365.00 | 1,365.00 | -2.29% | 331,900 |
| Jul 30, 2026 | 1,387.00 | 1,397.00 | 1,378.00 | 1,397.00 | 1,397.00 | 0.22% | 301,100 |
| Jul 29, 2026 | 1,382.00 | 1,405.00 | 1,371.00 | 1,394.00 | 1,394.00 | 1.60% | 329,900 |
| Jul 28, 2026 | 1,379.00 | 1,385.00 | 1,368.00 | 1,372.00 | 1,372.00 | 0.07% | 314,300 |
| Jul 27, 2026 | 1,373.00 | 1,382.00 | 1,369.00 | 1,371.00 | 1,371.00 | 0.29% | 293,200 |
| Jul 24, 2026 | 1,366.00 | 1,370.00 | 1,359.00 | 1,367.00 | 1,367.00 | -0.36% | 151,100 |
| Jul 23, 2026 | 1,362.00 | 1,374.00 | 1,360.00 | 1,372.00 | 1,372.00 | 0.29% | 269,700 |
| Jul 22, 2026 | 1,375.00 | 1,379.00 | 1,353.00 | 1,368.00 | 1,368.00 | -0.87% | 357,200 |
| Jul 21, 2026 | 1,395.00 | 1,407.00 | 1,378.00 | 1,380.00 | 1,380.00 | -0.58% | 295,700 |
| Jul 17, 2026 | 1,365.00 | 1,388.00 | 1,359.00 | 1,388.00 | 1,388.00 | 1.68% | 280,700 |
| Jul 16, 2026 | 1,390.00 | 1,406.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.23% | 370,800 |
| Jul 15, 2026 | 1,378.00 | 1,391.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.29% | 202,600 |
| Jul 14, 2026 | 1,372.00 | 1,391.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.95% | 277,700 |
| Jul 13, 2026 | 1,367.00 | 1,369.00 | 1,348.00 | 1,365.00 | 1,365.00 | 0.52% | 258,100 |
| Jul 10, 2026 | 1,362.00 | 1,371.00 | 1,347.00 | 1,358.00 | 1,358.00 | -0.29% | 319,200 |
| Jul 9, 2026 | 1,360.00 | 1,372.00 | 1,337.00 | 1,362.00 | 1,362.00 | -1.73% | 457,900 |
| Jul 8, 2026 | 1,386.00 | 1,399.00 | 1,383.00 | 1,386.00 | 1,386.00 | 0.58% | 218,600 |
| Jul 7, 2026 | 1,389.00 | 1,398.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.43% | 174,100 |
| Jul 6, 2026 | 1,394.00 | 1,401.00 | 1,382.00 | 1,384.00 | 1,384.00 | 0.07% | 295,300 |
| Jul 3, 2026 | 1,394.00 | 1,404.00 | 1,377.00 | 1,383.00 | 1,383.00 | -0.36% | 238,200 |
| Jul 2, 2026 | 1,361.00 | 1,396.00 | 1,357.00 | 1,388.00 | 1,388.00 | 3.12% | 261,000 |
| Jul 1, 2026 | 1,353.00 | 1,363.00 | 1,336.00 | 1,346.00 | 1,346.00 | -0.52% | 201,000 |
| Jun 30, 2026 | 1,345.00 | 1,362.00 | 1,340.00 | 1,353.00 | 1,353.00 | - | 204,800 |
| Jun 29, 2026 | 1,341.00 | 1,364.00 | 1,341.00 | 1,353.00 | 1,353.00 | 1.35% | 180,100 |
| Jun 26, 2026 | 1,315.00 | 1,338.00 | 1,309.00 | 1,335.00 | 1,335.00 | 1.14% | 192,800 |
| Jun 25, 2026 | 1,344.00 | 1,349.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.90% | 235,500 |
| Jun 24, 2026 | 1,345.00 | 1,354.00 | 1,326.00 | 1,332.00 | 1,332.00 | -0.82% | 199,000 |
| Jun 23, 2026 | 1,351.00 | 1,353.00 | 1,336.00 | 1,343.00 | 1,343.00 | -0.59% | 150,600 |
| Jun 22, 2026 | 1,359.00 | 1,359.00 | 1,339.00 | 1,351.00 | 1,351.00 | -0.44% | 197,000 |
| Jun 19, 2026 | 1,373.00 | 1,378.00 | 1,345.00 | 1,357.00 | 1,357.00 | -1.95% | 227,100 |
| Jun 18, 2026 | 1,372.00 | 1,393.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.73% | 143,500 |
| Jun 17, 2026 | 1,378.00 | 1,378.00 | 1,367.00 | 1,374.00 | 1,374.00 | 0.29% | 112,300 |
| Jun 16, 2026 | 1,368.00 | 1,376.00 | 1,353.00 | 1,370.00 | 1,370.00 | 0.22% | 159,800 |
| Jun 15, 2026 | 1,393.00 | 1,394.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.30% | 116,600 |
| Jun 12, 2026 | 1,391.00 | 1,391.00 | 1,377.00 | 1,385.00 | 1,385.00 | -0.36% | 120,300 |
| Jun 11, 2026 | 1,390.00 | 1,392.00 | 1,378.00 | 1,390.00 | 1,390.00 | - | 93,800 |
| Jun 10, 2026 | 1,375.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.24% | 114,300 |
| Jun 9, 2026 | 1,390.00 | 1,397.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.44% | 131,800 |
| Jun 8, 2026 | 1,397.00 | 1,411.00 | 1,378.00 | 1,393.00 | 1,393.00 | -0.14% | 129,000 |