Belc CO., LTD. (TYO:9974)
Japan · Delayed Price · Currency is JPY 6,640.00
+130.00 (2.00%)
May 19, 2026, 11:19 AM JST
Belc CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,630.00 | 6,640.00 | 6,480.00 | 6,510.00 | 6,510.00 | -1.81% | 35,600 |
| May 15, 2026 | 6,600.00 | 6,690.00 | 6,570.00 | 6,630.00 | 6,630.00 | - | 20,100 |
| May 14, 2026 | 6,620.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,630.00 | -0.30% | 24,800 |
| May 13, 2026 | 6,720.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 17,800 |
| May 12, 2026 | 6,780.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,700.00 | -1.18% | 20,700 |
| May 11, 2026 | 6,810.00 | 6,860.00 | 6,760.00 | 6,780.00 | 6,780.00 | -0.44% | 25,700 |
| May 8, 2026 | 6,900.00 | 6,900.00 | 6,780.00 | 6,810.00 | 6,810.00 | -2.01% | 32,900 |
| May 7, 2026 | 6,940.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.14% | 26,300 |
| May 1, 2026 | 7,060.00 | 7,060.00 | 6,930.00 | 6,940.00 | 6,940.00 | -0.57% | 18,800 |
| Apr 30, 2026 | 6,950.00 | 7,040.00 | 6,890.00 | 6,980.00 | 6,980.00 | -0.99% | 36,100 |
| Apr 28, 2026 | 7,080.00 | 7,080.00 | 6,970.00 | 7,050.00 | 7,050.00 | 0.71% | 24,000 |
| Apr 27, 2026 | 7,060.00 | 7,080.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.85% | 23,200 |
| Apr 24, 2026 | 7,230.00 | 7,260.00 | 7,050.00 | 7,060.00 | 7,060.00 | -3.02% | 24,200 |
| Apr 23, 2026 | 7,350.00 | 7,350.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.95% | 28,800 |
| Apr 22, 2026 | 7,420.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.94% | 25,700 |
| Apr 21, 2026 | 7,510.00 | 7,530.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.40% | 23,600 |
| Apr 20, 2026 | 7,590.00 | 7,590.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.19% | 21,200 |
| Apr 17, 2026 | 7,560.00 | 7,610.00 | 7,520.00 | 7,540.00 | 7,540.00 | 0.13% | 15,900 |
| Apr 16, 2026 | 7,700.00 | 7,700.00 | 7,490.00 | 7,530.00 | 7,530.00 | -1.18% | 30,700 |
| Apr 15, 2026 | 7,530.00 | 7,640.00 | 7,520.00 | 7,620.00 | 7,620.00 | 1.20% | 27,800 |
| Apr 14, 2026 | 7,700.00 | 7,700.00 | 7,510.00 | 7,530.00 | 7,530.00 | -0.66% | 26,500 |
| Apr 13, 2026 | 7,570.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,580.00 | -1.17% | 54,000 |
| Apr 10, 2026 | 7,820.00 | 7,890.00 | 7,640.00 | 7,670.00 | 7,670.00 | -0.65% | 38,400 |
| Apr 9, 2026 | 7,860.00 | 7,890.00 | 7,710.00 | 7,720.00 | 7,720.00 | -0.77% | 18,200 |
| Apr 8, 2026 | 7,870.00 | 7,900.00 | 7,780.00 | 7,780.00 | 7,780.00 | -1.02% | 30,300 |
| Apr 7, 2026 | 7,800.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,860.00 | 0.51% | 10,400 |
| Apr 6, 2026 | 7,750.00 | 7,840.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.64% | 14,800 |
| Apr 3, 2026 | 7,790.00 | 7,790.00 | 7,680.00 | 7,770.00 | 7,770.00 | 1.70% | 11,300 |
| Apr 2, 2026 | 7,660.00 | 7,790.00 | 7,630.00 | 7,640.00 | 7,640.00 | -0.26% | 19,500 |
| Apr 1, 2026 | 7,580.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,660.00 | 1.73% | 14,700 |
| Mar 31, 2026 | 7,560.00 | 7,620.00 | 7,470.00 | 7,530.00 | 7,530.00 | 0.94% | 16,200 |
| Mar 30, 2026 | 7,410.00 | 7,540.00 | 7,330.00 | 7,460.00 | 7,460.00 | -1.32% | 32,000 |
| Mar 27, 2026 | 7,540.00 | 7,570.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.27% | 22,800 |
| Mar 26, 2026 | 7,550.00 | 7,550.00 | 7,470.00 | 7,540.00 | 7,540.00 | - | 15,400 |
| Mar 25, 2026 | 7,550.00 | 7,590.00 | 7,540.00 | 7,540.00 | 7,540.00 | 0.80% | 16,400 |
| Mar 24, 2026 | 7,410.00 | 7,530.00 | 7,410.00 | 7,480.00 | 7,480.00 | 2.05% | 21,000 |
| Mar 23, 2026 | 7,400.00 | 7,430.00 | 7,290.00 | 7,330.00 | 7,330.00 | -0.81% | 25,800 |
| Mar 19, 2026 | 7,580.00 | 7,580.00 | 7,390.00 | 7,390.00 | 7,390.00 | -2.89% | 23,900 |
| Mar 18, 2026 | 7,580.00 | 7,610.00 | 7,530.00 | 7,610.00 | 7,610.00 | 1.06% | 9,600 |
| Mar 17, 2026 | 7,450.00 | 7,560.00 | 7,450.00 | 7,530.00 | 7,530.00 | 0.94% | 9,500 |
| Mar 16, 2026 | 7,410.00 | 7,520.00 | 7,380.00 | 7,460.00 | 7,460.00 | 0.13% | 16,700 |
| Mar 13, 2026 | 7,410.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,450.00 | 0.27% | 22,400 |
| Mar 12, 2026 | 7,440.00 | 7,470.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.07% | 31,900 |
| Mar 11, 2026 | 7,470.00 | 7,560.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.54% | 17,800 |
| Mar 10, 2026 | 7,500.00 | 7,560.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.27% | 15,000 |
| Mar 9, 2026 | 7,360.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,450.00 | -0.27% | 40,800 |
| Mar 6, 2026 | 7,450.00 | 7,530.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.40% | 27,500 |
| Mar 5, 2026 | 7,580.00 | 7,620.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.13% | 31,300 |
| Mar 4, 2026 | 7,580.00 | 7,580.00 | 7,410.00 | 7,490.00 | 7,490.00 | -2.09% | 40,600 |
| Mar 3, 2026 | 7,810.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,650.00 | -3.77% | 46,400 |