Bell-Park Co.,Ltd. (TYO:9441)
Japan · Delayed Price · Currency is JPY 3,000.00
-15.00 (-0.50%)
Sep 4, 2026, 3:22 PM JST
Bell-Park Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,000.00 | 3,015.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 1,300 |
| Sep 3, 2026 | 3,030.00 | 3,035.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.50% | 900 |
| Sep 2, 2026 | 3,060.00 | 3,070.00 | 2,985.00 | 3,000.00 | 3,000.00 | -1.96% | 2,600 |
| Sep 1, 2026 | 3,100.00 | 3,100.00 | 3,055.00 | 3,060.00 | 3,060.00 | -0.81% | 3,000 |
| Aug 31, 2026 | 3,075.00 | 3,085.00 | 3,035.00 | 3,085.00 | 3,085.00 | 0.33% | 1,200 |
| Aug 28, 2026 | 3,065.00 | 3,080.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.33% | 1,400 |
| Aug 27, 2026 | 3,080.00 | 3,080.00 | 3,025.00 | 3,065.00 | 3,065.00 | - | 3,700 |
| Aug 26, 2026 | 3,095.00 | 3,095.00 | 3,050.00 | 3,065.00 | 3,065.00 | -0.97% | 3,600 |
| Aug 25, 2026 | 3,105.00 | 3,125.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.32% | 1,000 |
| Aug 24, 2026 | 3,050.00 | 3,140.00 | 3,050.00 | 3,105.00 | 3,105.00 | 2.48% | 5,100 |
| Aug 21, 2026 | 2,995.00 | 3,060.00 | 2,973.00 | 3,030.00 | 3,030.00 | 1.58% | 9,800 |
| Aug 20, 2026 | 2,922.00 | 2,983.00 | 2,922.00 | 2,983.00 | 2,983.00 | 2.40% | 6,200 |
| Aug 19, 2026 | 2,930.00 | 2,949.00 | 2,912.00 | 2,913.00 | 2,913.00 | -0.61% | 1,100 |
| Aug 18, 2026 | 2,959.00 | 2,969.00 | 2,931.00 | 2,931.00 | 2,931.00 | -0.54% | 6,000 |
| Aug 17, 2026 | 2,890.00 | 2,961.00 | 2,870.00 | 2,947.00 | 2,947.00 | 2.79% | 13,700 |
| Aug 14, 2026 | 2,877.00 | 2,884.00 | 2,858.00 | 2,867.00 | 2,867.00 | 0.03% | 4,300 |
| Aug 13, 2026 | 2,870.00 | 2,876.00 | 2,858.00 | 2,866.00 | 2,866.00 | 0.07% | 3,000 |
| Aug 12, 2026 | 2,875.00 | 2,885.00 | 2,857.00 | 2,864.00 | 2,864.00 | 0.32% | 2,700 |
| Aug 10, 2026 | 2,895.00 | 2,895.00 | 2,850.00 | 2,855.00 | 2,855.00 | 0.35% | 5,800 |
| Aug 7, 2026 | 2,883.00 | 2,883.00 | 2,837.00 | 2,845.00 | 2,845.00 | 0.42% | 6,100 |
| Aug 6, 2026 | 2,816.00 | 2,888.00 | 2,777.00 | 2,833.00 | 2,833.00 | -0.70% | 26,000 |
| Aug 5, 2026 | 2,867.00 | 2,867.00 | 2,817.00 | 2,853.00 | 2,853.00 | -0.49% | 4,500 |
| Aug 4, 2026 | 2,876.00 | 2,880.00 | 2,843.00 | 2,867.00 | 2,867.00 | -0.52% | 5,600 |
| Aug 3, 2026 | 2,890.00 | 2,890.00 | 2,824.00 | 2,882.00 | 2,882.00 | 0.03% | 8,600 |
| Jul 31, 2026 | 2,894.00 | 2,895.00 | 2,834.00 | 2,881.00 | 2,881.00 | 0.21% | 6,700 |
| Jul 30, 2026 | 2,842.00 | 2,899.00 | 2,801.00 | 2,875.00 | 2,875.00 | 1.34% | 11,000 |
| Jul 29, 2026 | 2,827.00 | 2,900.00 | 2,783.00 | 2,837.00 | 2,837.00 | 0.35% | 32,400 |
| Jul 28, 2026 | 2,530.00 | 2,953.00 | 2,501.00 | 2,827.00 | 2,827.00 | 11.52% | 75,000 |
| Jul 27, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,535.00 | 2,535.00 | -2.50% | 13,300 |
| Jul 24, 2026 | 2,721.00 | 2,721.00 | 2,561.00 | 2,600.00 | 2,600.00 | -4.97% | 20,200 |
| Jul 23, 2026 | 2,648.00 | 2,748.00 | 2,562.00 | 2,736.00 | 2,736.00 | 5.31% | 25,400 |
| Jul 22, 2026 | 2,562.00 | 2,620.00 | 2,559.00 | 2,598.00 | 2,598.00 | 1.68% | 3,900 |
| Jul 21, 2026 | 2,540.00 | 2,555.00 | 2,531.00 | 2,555.00 | 2,555.00 | 0.99% | 1,500 |
| Jul 17, 2026 | 2,531.00 | 2,539.00 | 2,518.00 | 2,530.00 | 2,530.00 | -0.08% | 1,400 |
| Jul 16, 2026 | 2,525.00 | 2,532.00 | 2,524.00 | 2,532.00 | 2,532.00 | 0.28% | 900 |
| Jul 15, 2026 | 2,529.00 | 2,530.00 | 2,511.00 | 2,525.00 | 2,525.00 | 0.88% | 1,700 |
| Jul 14, 2026 | 2,500.00 | 2,521.00 | 2,500.00 | 2,503.00 | 2,503.00 | 0.12% | 300 |
| Jul 13, 2026 | 2,516.00 | 2,530.00 | 2,500.00 | 2,500.00 | 2,500.00 | -0.64% | 1,700 |
| Jul 10, 2026 | 2,533.00 | 2,533.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.28% | 1,100 |
| Jul 9, 2026 | 2,502.00 | 2,515.00 | 2,502.00 | 2,509.00 | 2,509.00 | -0.48% | 800 |
| Jul 8, 2026 | 2,506.00 | 2,532.00 | 2,475.00 | 2,521.00 | 2,521.00 | 0.60% | 6,700 |
| Jul 7, 2026 | 2,486.00 | 2,574.00 | 2,471.00 | 2,506.00 | 2,506.00 | 1.87% | 3,900 |
| Jul 6, 2026 | 2,428.00 | 2,490.00 | 2,424.00 | 2,460.00 | 2,460.00 | 1.32% | 4,900 |
| Jul 3, 2026 | 2,419.00 | 2,429.00 | 2,400.00 | 2,428.00 | 2,428.00 | 1.17% | 4,600 |
| Jul 2, 2026 | 2,399.00 | 2,439.00 | 2,380.00 | 2,400.00 | 2,400.00 | 0.08% | 5,900 |
| Jul 1, 2026 | 2,501.00 | 2,501.00 | 2,370.00 | 2,398.00 | 2,398.00 | -4.12% | 9,200 |
| Jun 30, 2026 | 2,526.00 | 2,526.00 | 2,494.00 | 2,501.00 | 2,501.00 | 0.20% | 3,300 |
| Jun 29, 2026 | 2,532.00 | 2,571.00 | 2,490.00 | 2,496.00 | 2,496.00 | -4.77% | 21,700 |
| Jun 26, 2026 | 2,705.00 | 2,712.00 | 2,651.00 | 2,672.00 | 2,621.00 | -1.76% | 33,300 |
| Jun 25, 2026 | 2,750.00 | 2,750.00 | 2,709.00 | 2,720.00 | 2,668.08 | -0.77% | 10,200 |