BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan · Delayed Price · Currency is JPY 1,444.00
+6.00 (0.42%)
May 27, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,440.00 | 1,462.00 | 1,440.00 | 1,445.00 | - | 0.49% | 82,800 |
| 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 |
| May 18, 2026 | 1,440.00 | 1,440.00 | 1,415.00 | 1,429.00 | 1,429.00 | -0.63% | 279,600 |
| May 15, 2026 | 1,425.00 | 1,438.00 | 1,413.00 | 1,438.00 | 1,438.00 | 0.42% | 210,100 |
| May 14, 2026 | 1,430.00 | 1,444.00 | 1,421.00 | 1,432.00 | 1,432.00 | 0.14% | 241,600 |
| May 13, 2026 | 1,455.00 | 1,456.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.31% | 169,300 |
| May 12, 2026 | 1,464.00 | 1,471.00 | 1,441.00 | 1,449.00 | 1,449.00 | -1.56% | 235,500 |
| May 11, 2026 | 1,458.00 | 1,481.00 | 1,456.00 | 1,472.00 | 1,472.00 | 0.48% | 256,800 |
| May 8, 2026 | 1,480.00 | 1,498.00 | 1,464.00 | 1,465.00 | 1,465.00 | -0.75% | 263,000 |
| May 7, 2026 | 1,475.00 | 1,484.00 | 1,438.00 | 1,476.00 | 1,476.00 | 1.03% | 520,900 |
| May 1, 2026 | 1,470.00 | 1,474.00 | 1,423.00 | 1,461.00 | 1,461.00 | -2.40% | 468,800 |
| Apr 30, 2026 | 1,515.00 | 1,520.00 | 1,495.00 | 1,497.00 | 1,497.00 | -2.41% | 322,800 |
| Apr 28, 2026 | 1,500.00 | 1,555.00 | 1,496.00 | 1,534.00 | 1,534.00 | 3.16% | 494,200 |
| Apr 27, 2026 | 1,486.00 | 1,507.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.41% | 255,500 |
| Apr 24, 2026 | 1,478.00 | 1,493.00 | 1,465.00 | 1,481.00 | 1,481.00 | -0.07% | 167,500 |
| Apr 23, 2026 | 1,471.00 | 1,490.00 | 1,458.00 | 1,482.00 | 1,482.00 | - | 224,900 |
| Apr 22, 2026 | 1,489.00 | 1,493.00 | 1,479.00 | 1,482.00 | 1,482.00 | -0.47% | 143,900 |
| Apr 21, 2026 | 1,467.00 | 1,493.00 | 1,464.00 | 1,489.00 | 1,489.00 | 1.64% | 232,800 |
| Apr 20, 2026 | 1,480.00 | 1,484.00 | 1,459.00 | 1,465.00 | 1,465.00 | -0.20% | 102,900 |
| Apr 17, 2026 | 1,488.00 | 1,497.00 | 1,466.00 | 1,468.00 | 1,468.00 | -1.61% | 128,900 |
| Apr 16, 2026 | 1,478.00 | 1,502.00 | 1,477.00 | 1,492.00 | 1,492.00 | 1.02% | 177,900 |
| Apr 15, 2026 | 1,465.00 | 1,478.00 | 1,458.00 | 1,477.00 | 1,477.00 | 1.10% | 216,100 |
| Apr 14, 2026 | 1,431.00 | 1,462.00 | 1,431.00 | 1,461.00 | 1,461.00 | 1.25% | 290,100 |
| Apr 13, 2026 | 1,408.00 | 1,443.00 | 1,403.00 | 1,443.00 | 1,443.00 | 2.41% | 344,000 |
| Apr 10, 2026 | 1,432.00 | 1,443.00 | 1,402.00 | 1,409.00 | 1,409.00 | -2.49% | 388,100 |
| Apr 9, 2026 | 1,440.00 | 1,458.00 | 1,426.00 | 1,445.00 | 1,445.00 | -3.67% | 494,100 |
| Apr 8, 2026 | 1,512.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.33% | 218,200 |
| Apr 7, 2026 | 1,500.00 | 1,515.00 | 1,494.00 | 1,495.00 | 1,495.00 | -0.47% | 119,800 |
| Apr 6, 2026 | 1,492.00 | 1,512.00 | 1,492.00 | 1,502.00 | 1,502.00 | 1.76% | 207,400 |
| Apr 3, 2026 | 1,460.00 | 1,479.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1.37% | 129,700 |
| Apr 2, 2026 | 1,465.00 | 1,481.00 | 1,452.00 | 1,456.00 | 1,456.00 | -0.21% | 109,200 |
| Apr 1, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.76% | 106,600 |
| Mar 31, 2026 | 1,442.00 | 1,467.00 | 1,438.00 | 1,448.00 | 1,448.00 | 0.56% | 179,700 |
| Mar 30, 2026 | 1,433.00 | 1,454.00 | 1,422.00 | 1,440.00 | 1,440.00 | -2.24% | 203,300 |
| Mar 27, 2026 | 1,460.00 | 1,485.00 | 1,460.00 | 1,473.00 | 1,473.00 | 1.59% | 277,100 |
| Mar 26, 2026 | 1,452.00 | 1,462.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.28% | 216,900 |
| Mar 25, 2026 | 1,433.00 | 1,453.00 | 1,433.00 | 1,446.00 | 1,446.00 | 1.62% | 228,200 |
| Mar 24, 2026 | 1,409.00 | 1,424.00 | 1,406.00 | 1,423.00 | 1,423.00 | 2.89% | 214,000 |
| Mar 23, 2026 | 1,395.00 | 1,400.00 | 1,367.00 | 1,383.00 | 1,383.00 | -1.21% | 408,900 |
| Mar 19, 2026 | 1,421.00 | 1,441.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.69% | 267,000 |
| Mar 18, 2026 | 1,410.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 0.99% | 122,400 |
| Mar 17, 2026 | 1,426.00 | 1,439.00 | 1,404.00 | 1,410.00 | 1,410.00 | -0.49% | 131,500 |
| Mar 16, 2026 | 1,421.00 | 1,431.00 | 1,404.00 | 1,417.00 | 1,417.00 | 0.21% | 163,000 |
| Mar 13, 2026 | 1,404.00 | 1,416.00 | 1,398.00 | 1,414.00 | 1,414.00 | 0.43% | 305,800 |
| Mar 12, 2026 | 1,430.00 | 1,442.00 | 1,398.00 | 1,408.00 | 1,408.00 | -2.43% | 332,300 |