BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,338.00
-27.00 (-1.98%)
Sep 28, 2026, 11:30 AM JST
BELLSYSTEM24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,349.00 | 1,349.00 | 1,331.00 | 1,338.00 | - | -1.98% | 264,800 |
| Sep 25, 2026 | 1,368.00 | 1,376.00 | 1,357.00 | 1,365.00 | 1,365.00 | -0.22% | 200,400 |
| Sep 24, 2026 | 1,361.00 | 1,377.00 | 1,361.00 | 1,368.00 | 1,368.00 | 0.07% | 233,300 |
| Sep 18, 2026 | 1,374.00 | 1,377.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.51% | 343,800 |
| Sep 17, 2026 | 1,373.00 | 1,380.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.07% | 231,300 |
| Sep 16, 2026 | 1,376.00 | 1,387.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.07% | 107,900 |
| Sep 15, 2026 | 1,365.00 | 1,380.00 | 1,354.00 | 1,374.00 | 1,374.00 | 0.96% | 258,300 |
| Sep 14, 2026 | 1,347.00 | 1,365.00 | 1,346.00 | 1,361.00 | 1,361.00 | 0.67% | 164,100 |
| Sep 11, 2026 | 1,341.00 | 1,358.00 | 1,333.00 | 1,352.00 | 1,352.00 | 0.45% | 221,400 |
| Sep 10, 2026 | 1,343.00 | 1,348.00 | 1,325.00 | 1,346.00 | 1,346.00 | 0.22% | 157,900 |
| Sep 9, 2026 | 1,355.00 | 1,361.00 | 1,339.00 | 1,343.00 | 1,343.00 | -1.18% | 191,400 |
| Sep 8, 2026 | 1,370.00 | 1,373.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.02% | 187,500 |
| Sep 7, 2026 | 1,379.00 | 1,382.00 | 1,369.00 | 1,373.00 | 1,373.00 | -0.87% | 184,200 |
| Sep 4, 2026 | 1,386.00 | 1,394.00 | 1,379.00 | 1,385.00 | 1,385.00 | - | 217,500 |
| Sep 3, 2026 | 1,385.00 | 1,397.00 | 1,383.00 | 1,385.00 | 1,385.00 | - | 227,200 |
| Sep 2, 2026 | 1,389.00 | 1,393.00 | 1,377.00 | 1,385.00 | 1,385.00 | -0.36% | 326,700 |
| Sep 1, 2026 | 1,396.00 | 1,399.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 370,000 |
| Aug 31, 2026 | 1,386.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.65% | 496,400 |
| Aug 28, 2026 | 1,384.00 | 1,398.00 | 1,375.00 | 1,386.00 | 1,386.00 | -0.92% | 508,900 |
| Aug 27, 2026 | 1,443.00 | 1,443.00 | 1,420.00 | 1,429.00 | 1,398.94 | -0.28% | 352,100 |
| Aug 26, 2026 | 1,442.00 | 1,448.00 | 1,433.00 | 1,433.00 | 1,402.85 | -0.62% | 245,900 |
| Aug 25, 2026 | 1,419.00 | 1,442.00 | 1,414.00 | 1,442.00 | 1,411.66 | 2.27% | 432,100 |
| Aug 24, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,380.34 | -0.07% | 286,400 |
| Aug 21, 2026 | 1,394.00 | 1,413.00 | 1,391.00 | 1,411.00 | 1,381.32 | 1.44% | 272,500 |
| Aug 20, 2026 | 1,388.00 | 1,408.00 | 1,386.00 | 1,391.00 | 1,361.74 | -0.57% | 282,200 |
| Aug 19, 2026 | 1,387.00 | 1,399.00 | 1,369.00 | 1,399.00 | 1,369.57 | 1.30% | 338,400 |
| Aug 18, 2026 | 1,391.00 | 1,392.00 | 1,379.00 | 1,381.00 | 1,351.95 | -1.22% | 255,500 |
| Aug 17, 2026 | 1,405.00 | 1,406.00 | 1,393.00 | 1,398.00 | 1,368.59 | -0.64% | 256,000 |
| Aug 14, 2026 | 1,384.00 | 1,407.00 | 1,379.00 | 1,407.00 | 1,377.40 | 1.59% | 398,800 |
| Aug 13, 2026 | 1,374.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,355.86 | -0.22% | 265,800 |
| Aug 12, 2026 | 1,376.00 | 1,390.00 | 1,370.00 | 1,388.00 | 1,358.80 | 1.76% | 392,700 |
| Aug 10, 2026 | 1,359.00 | 1,371.00 | 1,348.00 | 1,364.00 | 1,335.30 | 0.74% | 249,400 |
| Aug 7, 2026 | 1,337.00 | 1,360.00 | 1,334.00 | 1,354.00 | 1,325.51 | 1.42% | 257,700 |
| Aug 6, 2026 | 1,328.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,306.91 | 0.91% | 270,600 |
| Aug 5, 2026 | 1,315.00 | 1,330.00 | 1,310.00 | 1,323.00 | 1,295.17 | - | 381,900 |
| Aug 4, 2026 | 1,332.00 | 1,336.00 | 1,322.00 | 1,323.00 | 1,295.17 | -0.90% | 388,600 |
| Aug 3, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,335.00 | 1,306.91 | -2.20% | 444,300 |
| Jul 31, 2026 | 1,379.00 | 1,381.00 | 1,358.00 | 1,365.00 | 1,336.28 | -2.29% | 331,900 |
| Jul 30, 2026 | 1,387.00 | 1,397.00 | 1,378.00 | 1,397.00 | 1,367.61 | 0.22% | 301,100 |
| Jul 29, 2026 | 1,382.00 | 1,405.00 | 1,371.00 | 1,394.00 | 1,364.67 | 1.60% | 329,900 |
| Jul 28, 2026 | 1,379.00 | 1,385.00 | 1,368.00 | 1,372.00 | 1,343.14 | 0.07% | 314,300 |
| Jul 27, 2026 | 1,373.00 | 1,382.00 | 1,369.00 | 1,371.00 | 1,342.16 | 0.29% | 293,200 |
| Jul 24, 2026 | 1,366.00 | 1,370.00 | 1,359.00 | 1,367.00 | 1,338.24 | -0.36% | 151,100 |
| Jul 23, 2026 | 1,362.00 | 1,374.00 | 1,360.00 | 1,372.00 | 1,343.14 | 0.29% | 269,700 |
| Jul 22, 2026 | 1,375.00 | 1,379.00 | 1,353.00 | 1,368.00 | 1,339.22 | -0.87% | 357,200 |
| Jul 21, 2026 | 1,395.00 | 1,407.00 | 1,378.00 | 1,380.00 | 1,350.97 | -0.58% | 295,700 |
| Jul 17, 2026 | 1,365.00 | 1,388.00 | 1,359.00 | 1,388.00 | 1,358.80 | 1.68% | 280,700 |
| Jul 16, 2026 | 1,390.00 | 1,406.00 | 1,364.00 | 1,365.00 | 1,336.28 | -1.23% | 370,800 |
| Jul 15, 2026 | 1,378.00 | 1,391.00 | 1,371.00 | 1,382.00 | 1,352.93 | 0.29% | 202,600 |
| Jul 14, 2026 | 1,372.00 | 1,391.00 | 1,369.00 | 1,378.00 | 1,349.01 | 0.95% | 277,700 |