Belc CO., LTD. (TYO:9974)
Japan · Delayed Price · Currency is JPY 7,680.00
+10.00 (0.13%)
Sep 18, 2025, 3:30 PM JST
Belc CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,600.00 | 7,710.00 | 7,590.00 | 7,680.00 | 7,680.00 | 0.39% | 17,100 |
| Sep 16, 2025 | 7,630.00 | 7,700.00 | 7,630.00 | 7,650.00 | 7,650.00 | -0.13% | 11,500 |
| Sep 12, 2025 | 7,600.00 | 7,690.00 | 7,570.00 | 7,660.00 | 7,660.00 | 1.19% | 25,700 |
| Sep 11, 2025 | 7,580.00 | 7,630.00 | 7,530.00 | 7,570.00 | 7,570.00 | -0.13% | 16,300 |
| Sep 10, 2025 | 7,550.00 | 7,580.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.66% | 11,800 |
| Sep 9, 2025 | 7,510.00 | 7,570.00 | 7,500.00 | 7,530.00 | 7,530.00 | 0.40% | 13,200 |
| Sep 8, 2025 | 7,440.00 | 7,510.00 | 7,440.00 | 7,500.00 | 7,500.00 | 0.67% | 12,000 |
| Sep 5, 2025 | 7,410.00 | 7,450.00 | 7,390.00 | 7,450.00 | 7,450.00 | - | 15,400 |
| Sep 4, 2025 | 7,390.00 | 7,450.00 | 7,340.00 | 7,450.00 | 7,450.00 | 0.81% | 21,200 |
| Sep 3, 2025 | 7,320.00 | 7,440.00 | 7,320.00 | 7,390.00 | 7,390.00 | 0.96% | 30,100 |
| Sep 2, 2025 | 7,320.00 | 7,410.00 | 7,310.00 | 7,320.00 | 7,320.00 | - | 20,400 |
| Sep 1, 2025 | 7,320.00 | 7,390.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.68% | 20,900 |
| Aug 29, 2025 | 7,360.00 | 7,390.00 | 7,330.00 | 7,370.00 | 7,370.00 | -0.27% | 13,400 |
| Aug 28, 2025 | 7,350.00 | 7,440.00 | 7,340.00 | 7,390.00 | 7,390.00 | -0.27% | 21,100 |
| Aug 27, 2025 | 7,370.00 | 7,450.00 | 7,360.00 | 7,410.00 | 7,348.00 | 0.68% | 32,400 |
| Aug 26, 2025 | 7,340.00 | 7,450.00 | 7,340.00 | 7,360.00 | 7,298.42 | -0.27% | 26,500 |
| Aug 25, 2025 | 7,410.00 | 7,410.00 | 7,340.00 | 7,380.00 | 7,318.25 | -0.81% | 12,400 |
| Aug 22, 2025 | 7,460.00 | 7,460.00 | 7,410.00 | 7,440.00 | 7,377.75 | -0.13% | 10,200 |
| Aug 21, 2025 | 7,500.00 | 7,500.00 | 7,430.00 | 7,450.00 | 7,387.67 | -0.40% | 10,700 |
| Aug 20, 2025 | 7,370.00 | 7,490.00 | 7,370.00 | 7,480.00 | 7,417.41 | 1.08% | 16,900 |
| Aug 19, 2025 | 7,520.00 | 7,520.00 | 7,380.00 | 7,400.00 | 7,338.08 | -0.94% | 30,100 |
| Aug 18, 2025 | 7,400.00 | 7,570.00 | 7,400.00 | 7,470.00 | 7,407.50 | 0.95% | 39,200 |
| Aug 15, 2025 | 7,450.00 | 7,460.00 | 7,350.00 | 7,400.00 | 7,338.08 | -0.94% | 24,900 |
| Aug 14, 2025 | 7,520.00 | 7,530.00 | 7,430.00 | 7,470.00 | 7,407.50 | -1.71% | 18,100 |
| Aug 13, 2025 | 7,620.00 | 7,630.00 | 7,560.00 | 7,600.00 | 7,536.41 | -0.26% | 24,100 |
| Aug 12, 2025 | 7,580.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,556.24 | 0.53% | 36,200 |
| Aug 8, 2025 | 7,530.00 | 7,610.00 | 7,530.00 | 7,580.00 | 7,516.58 | 1.07% | 21,400 |
| Aug 7, 2025 | 7,450.00 | 7,530.00 | 7,440.00 | 7,500.00 | 7,437.25 | 0.13% | 16,900 |
| Aug 6, 2025 | 7,400.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,427.33 | 1.49% | 24,400 |
| Aug 5, 2025 | 7,360.00 | 7,400.00 | 7,330.00 | 7,380.00 | 7,318.25 | 0.27% | 19,400 |
| Aug 4, 2025 | 7,340.00 | 7,400.00 | 7,330.00 | 7,360.00 | 7,298.42 | -0.41% | 14,800 |
| Aug 1, 2025 | 7,250.00 | 7,390.00 | 7,240.00 | 7,390.00 | 7,328.17 | 1.93% | 25,000 |
| Jul 31, 2025 | 7,240.00 | 7,290.00 | 7,160.00 | 7,250.00 | 7,189.34 | 0.97% | 28,700 |
| Jul 30, 2025 | 7,140.00 | 7,200.00 | 7,140.00 | 7,180.00 | 7,119.92 | 0.28% | 17,800 |
| Jul 29, 2025 | 7,140.00 | 7,190.00 | 7,110.00 | 7,160.00 | 7,100.09 | 0.14% | 20,700 |
| Jul 28, 2025 | 7,380.00 | 7,380.00 | 7,110.00 | 7,150.00 | 7,090.18 | -3.12% | 45,200 |
| Jul 25, 2025 | 7,480.00 | 7,520.00 | 7,370.00 | 7,380.00 | 7,318.25 | -0.81% | 48,200 |
| Jul 24, 2025 | 7,300.00 | 7,450.00 | 7,270.00 | 7,440.00 | 7,377.75 | 2.62% | 41,800 |
| Jul 23, 2025 | 7,310.00 | 7,350.00 | 7,160.00 | 7,250.00 | 7,189.34 | -0.41% | 46,800 |
| Jul 22, 2025 | 7,340.00 | 7,410.00 | 7,270.00 | 7,280.00 | 7,219.09 | -0.14% | 28,500 |
| Jul 18, 2025 | 7,200.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,229.00 | 1.25% | 36,800 |
| Jul 17, 2025 | 7,130.00 | 7,240.00 | 7,110.00 | 7,200.00 | 7,139.76 | 0.98% | 42,100 |
| Jul 16, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,130.00 | 7,070.34 | 1.86% | 64,300 |
| Jul 15, 2025 | 7,040.00 | 7,110.00 | 6,990.00 | 7,000.00 | 6,941.43 | -0.28% | 58,300 |
| Jul 14, 2025 | 7,070.00 | 7,080.00 | 6,930.00 | 7,020.00 | 6,961.26 | 0.14% | 77,900 |
| Jul 11, 2025 | 7,120.00 | 7,260.00 | 7,010.00 | 7,010.00 | 6,951.35 | -8.49% | 190,800 |
| Jul 10, 2025 | 7,630.00 | 7,700.00 | 7,590.00 | 7,660.00 | 7,595.91 | 1.32% | 65,000 |
| Jul 9, 2025 | 7,550.00 | 7,600.00 | 7,490.00 | 7,560.00 | 7,496.74 | 0.13% | 17,500 |
| Jul 8, 2025 | 7,510.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,486.83 | 1.21% | 30,800 |
| Jul 7, 2025 | 7,470.00 | 7,520.00 | 7,450.00 | 7,460.00 | 7,397.58 | - | 21,500 |