Bell-Park Co.,Ltd. (TYO:9441)
Japan · Delayed Price · Currency is JPY 2,829.00
-40.00 (-1.39%)
May 26, 2026, 3:30 PM JST
Bell-Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,774.00 | 2,778.00 | 2,746.00 | 2,768.00 | 2,768.00 | 0.65% | 2,600 |
| May 21, 2026 | 2,785.00 | 2,785.00 | 2,735.00 | 2,750.00 | 2,750.00 | -0.54% | 2,600 |
| May 20, 2026 | 2,826.00 | 2,843.00 | 2,750.00 | 2,765.00 | 2,765.00 | -0.75% | 8,000 |
| May 19, 2026 | 2,793.00 | 2,793.00 | 2,703.00 | 2,786.00 | 2,786.00 | 1.46% | 3,200 |
| May 18, 2026 | 2,730.00 | 2,801.00 | 2,696.00 | 2,746.00 | 2,746.00 | 0.66% | 7,300 |
| May 15, 2026 | 2,732.00 | 2,770.00 | 2,723.00 | 2,728.00 | 2,728.00 | -0.15% | 2,600 |
| May 14, 2026 | 2,775.00 | 2,775.00 | 2,710.00 | 2,732.00 | 2,732.00 | -1.55% | 3,600 |
| May 13, 2026 | 2,834.00 | 2,880.00 | 2,775.00 | 2,775.00 | 2,775.00 | -2.12% | 6,000 |
| May 12, 2026 | 2,740.00 | 2,847.00 | 2,692.00 | 2,835.00 | 2,835.00 | 1.61% | 14,600 |
| May 11, 2026 | 2,867.00 | 2,867.00 | 2,790.00 | 2,790.00 | 2,790.00 | -3.13% | 5,700 |
| May 8, 2026 | 2,853.00 | 2,925.00 | 2,841.00 | 2,880.00 | 2,880.00 | 0.10% | 2,900 |
| May 7, 2026 | 2,891.00 | 2,905.00 | 2,871.00 | 2,877.00 | 2,877.00 | -2.18% | 9,300 |
| May 1, 2026 | 3,010.00 | 3,010.00 | 2,934.00 | 2,941.00 | 2,941.00 | -2.13% | 16,200 |
| Apr 30, 2026 | 3,035.00 | 3,050.00 | 3,000.00 | 3,005.00 | 3,005.00 | -1.48% | 1,700 |
| Apr 28, 2026 | 3,105.00 | 3,105.00 | 3,040.00 | 3,050.00 | 3,050.00 | -1.61% | 5,800 |
| Apr 27, 2026 | 3,105.00 | 3,135.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.16% | 5,100 |
| Apr 24, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,105.00 | 3,105.00 | 0.16% | 2,500 |
| Apr 23, 2026 | 3,140.00 | 3,160.00 | 3,080.00 | 3,100.00 | 3,100.00 | -1.74% | 4,600 |
| Apr 22, 2026 | 3,115.00 | 3,155.00 | 3,110.00 | 3,155.00 | 3,155.00 | 1.28% | 3,600 |
| Apr 21, 2026 | 3,115.00 | 3,130.00 | 3,105.00 | 3,115.00 | 3,115.00 | -0.32% | 800 |
| Apr 20, 2026 | 3,100.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,125.00 | - | 7,000 |
| Apr 17, 2026 | 3,180.00 | 3,180.00 | 3,120.00 | 3,125.00 | 3,125.00 | -1.73% | 2,200 |
| Apr 16, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,180.00 | 3,180.00 | 2.25% | 14,100 |
| Apr 15, 2026 | 3,120.00 | 3,150.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.16% | 4,100 |
| Apr 14, 2026 | 3,190.00 | 3,200.00 | 3,080.00 | 3,115.00 | 3,115.00 | -1.11% | 9,200 |
| Apr 13, 2026 | 3,130.00 | 3,220.00 | 3,130.00 | 3,150.00 | 3,150.00 | 1.29% | 17,500 |
| Apr 10, 2026 | 3,070.00 | 3,120.00 | 3,070.00 | 3,110.00 | 3,110.00 | 1.14% | 10,900 |
| Apr 9, 2026 | 3,050.00 | 3,135.00 | 3,030.00 | 3,075.00 | 3,075.00 | 1.65% | 25,600 |
| Apr 8, 2026 | 3,010.00 | 3,035.00 | 3,010.00 | 3,025.00 | 3,025.00 | 1.48% | 1,500 |
| Apr 7, 2026 | 3,015.00 | 3,030.00 | 2,980.00 | 2,981.00 | 2,981.00 | -0.80% | 7,900 |
| Apr 6, 2026 | 2,970.00 | 3,080.00 | 2,970.00 | 3,005.00 | 3,005.00 | 2.63% | 16,800 |
| Apr 3, 2026 | 2,954.00 | 2,965.00 | 2,922.00 | 2,928.00 | 2,928.00 | 0.83% | 6,100 |
| Apr 2, 2026 | 2,917.00 | 2,963.00 | 2,904.00 | 2,904.00 | 2,904.00 | -0.45% | 6,900 |
| Apr 1, 2026 | 2,940.00 | 2,951.00 | 2,896.00 | 2,917.00 | 2,917.00 | -0.75% | 8,600 |
| Mar 31, 2026 | 2,888.00 | 2,965.00 | 2,888.00 | 2,939.00 | 2,939.00 | 1.73% | 11,300 |
| Mar 30, 2026 | 2,940.00 | 2,947.00 | 2,850.00 | 2,889.00 | 2,889.00 | -1.97% | 9,900 |
| Mar 27, 2026 | 2,964.00 | 2,964.00 | 2,923.00 | 2,947.00 | 2,947.00 | -0.37% | 11,600 |
| Mar 26, 2026 | 2,876.00 | 2,974.00 | 2,876.00 | 2,958.00 | 2,958.00 | 2.85% | 21,400 |
| Mar 25, 2026 | 2,887.00 | 2,899.00 | 2,846.00 | 2,876.00 | 2,876.00 | 1.30% | 21,400 |
| Mar 24, 2026 | 2,740.00 | 2,856.00 | 2,725.00 | 2,839.00 | 2,839.00 | 3.99% | 26,000 |
| Mar 23, 2026 | 2,780.00 | 2,787.00 | 2,718.00 | 2,730.00 | 2,730.00 | -1.80% | 16,400 |
| Mar 19, 2026 | 2,799.00 | 2,844.00 | 2,773.00 | 2,780.00 | 2,780.00 | -0.89% | 18,100 |
| Mar 18, 2026 | 2,743.00 | 2,805.00 | 2,743.00 | 2,805.00 | 2,805.00 | 2.00% | 22,700 |
| Mar 17, 2026 | 2,759.00 | 2,815.00 | 2,749.00 | 2,750.00 | 2,750.00 | -0.29% | 25,800 |
| Mar 16, 2026 | 2,746.00 | 2,794.00 | 2,741.00 | 2,758.00 | 2,758.00 | 0.44% | 23,300 |
| Mar 13, 2026 | 2,754.00 | 2,774.00 | 2,719.00 | 2,746.00 | 2,746.00 | -0.65% | 30,200 |
| Mar 12, 2026 | 2,759.00 | 2,806.00 | 2,728.00 | 2,764.00 | 2,764.00 | 0.04% | 29,300 |
| Mar 11, 2026 | 2,779.00 | 2,799.00 | 2,750.00 | 2,763.00 | 2,763.00 | -0.22% | 16,700 |
| Mar 10, 2026 | 2,734.00 | 2,769.00 | 2,710.00 | 2,769.00 | 2,769.00 | 1.84% | 19,700 |
| Mar 9, 2026 | 2,750.00 | 2,750.00 | 2,685.00 | 2,719.00 | 2,719.00 | -1.98% | 42,600 |