BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,394.00
+22.00 (1.60%)
Jul 29, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,387.00 | 1,412.00 | 1,381.00 | 1,395.00 | 1,395.00 | 0.87% | 98,000 |
| Jun 4, 2026 | 1,391.00 | 1,391.00 | 1,370.00 | 1,383.00 | 1,383.00 | -1.57% | 172,700 |
| Jun 3, 2026 | 1,406.00 | 1,412.00 | 1,386.00 | 1,405.00 | 1,405.00 | -1.40% | 205,500 |
| Jun 2, 2026 | 1,431.00 | 1,436.00 | 1,412.00 | 1,425.00 | 1,425.00 | -0.42% | 177,700 |
| Jun 1, 2026 | 1,427.00 | 1,433.00 | 1,405.00 | 1,431.00 | 1,431.00 | 0.63% | 173,200 |
| May 29, 2026 | 1,433.00 | 1,448.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.28% | 217,200 |
| May 28, 2026 | 1,444.00 | 1,450.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.25% | 147,800 |
| May 27, 2026 | 1,440.00 | 1,462.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.42% | 202,500 |
| May 26, 2026 | 1,459.00 | 1,465.00 | 1,432.00 | 1,438.00 | 1,438.00 | -1.24% | 151,700 |
| May 25, 2026 | 1,486.00 | 1,486.00 | 1,456.00 | 1,456.00 | 1,456.00 | -2.08% | 144,400 |
| May 22, 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,487.00 | 1,487.00 | 1.50% | 159,100 |
| May 21, 2026 | 1,471.00 | 1,491.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.41% | 164,800 |
| May 20, 2026 | 1,473.00 | 1,479.00 | 1,448.00 | 1,471.00 | 1,471.00 | 0.34% | 174,800 |
| May 19, 2026 | 1,445.00 | 1,470.00 | 1,439.00 | 1,466.00 | 1,466.00 | 2.59% | 253,000 |