Belluna Co., Ltd. (TYO:9997)
Japan · Delayed Price · Currency is JPY 927.00
+5.00 (0.54%)
May 26, 2026, 3:30 PM JST
Belluna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 927.00 | 939.00 | 923.00 | 927.00 | 927.00 | 0.54% | 281,300 |
| May 25, 2026 | 919.00 | 924.00 | 912.00 | 922.00 | 922.00 | 0.11% | 333,900 |
| May 22, 2026 | 924.00 | 927.00 | 912.00 | 921.00 | 921.00 | -1.29% | 256,300 |
| May 21, 2026 | 923.00 | 938.00 | 922.00 | 933.00 | 933.00 | 1.86% | 260,900 |
| May 20, 2026 | 930.00 | 930.00 | 907.00 | 916.00 | 916.00 | -0.87% | 234,200 |
| May 19, 2026 | 911.00 | 928.00 | 908.00 | 924.00 | 924.00 | 1.76% | 394,900 |
| May 18, 2026 | 925.00 | 925.00 | 902.00 | 908.00 | 908.00 | -2.37% | 433,700 |
| May 15, 2026 | 926.00 | 943.00 | 925.00 | 930.00 | 930.00 | -0.53% | 441,700 |
| May 14, 2026 | 896.00 | 937.00 | 888.00 | 935.00 | 935.00 | 6.13% | 995,500 |
| May 13, 2026 | 892.00 | 895.00 | 877.00 | 881.00 | 881.00 | -2.54% | 486,400 |
| May 12, 2026 | 901.00 | 913.00 | 893.00 | 904.00 | 904.00 | 0.11% | 449,400 |
| May 11, 2026 | 894.00 | 913.00 | 893.00 | 903.00 | 903.00 | 1.35% | 449,800 |
| May 8, 2026 | 896.00 | 901.00 | 881.00 | 891.00 | 891.00 | 0.56% | 650,000 |
| May 7, 2026 | 847.00 | 896.00 | 835.00 | 886.00 | 886.00 | 6.11% | 1,407,000 |
| May 1, 2026 | 840.00 | 840.00 | 832.00 | 835.00 | 835.00 | -0.95% | 342,300 |
| Apr 30, 2026 | 840.00 | 845.00 | 830.00 | 843.00 | 843.00 | -0.59% | 472,600 |
| Apr 28, 2026 | 834.00 | 848.00 | 831.00 | 848.00 | 848.00 | 0.95% | 387,400 |
| Apr 27, 2026 | 826.00 | 840.00 | 823.00 | 840.00 | 840.00 | 0.84% | 447,200 |
| Apr 24, 2026 | 845.00 | 845.00 | 827.00 | 833.00 | 833.00 | -1.54% | 445,200 |
| Apr 23, 2026 | 843.00 | 846.00 | 835.00 | 846.00 | 846.00 | -0.12% | 459,600 |
| Apr 22, 2026 | 844.00 | 847.00 | 838.00 | 847.00 | 847.00 | 0.36% | 466,000 |
| Apr 21, 2026 | 859.00 | 860.00 | 844.00 | 844.00 | 844.00 | -1.17% | 409,900 |
| Apr 20, 2026 | 867.00 | 867.00 | 851.00 | 854.00 | 854.00 | -0.81% | 499,400 |
| Apr 17, 2026 | 870.00 | 871.00 | 861.00 | 861.00 | 861.00 | -1.15% | 301,200 |
| Apr 16, 2026 | 881.00 | 884.00 | 871.00 | 871.00 | 871.00 | -0.68% | 299,100 |
| Apr 15, 2026 | 872.00 | 879.00 | 871.00 | 877.00 | 877.00 | 1.04% | 154,400 |
| Apr 14, 2026 | 866.00 | 871.00 | 861.00 | 868.00 | 868.00 | 0.58% | 270,800 |
| Apr 13, 2026 | 881.00 | 884.00 | 862.00 | 863.00 | 863.00 | -2.27% | 317,200 |
| Apr 10, 2026 | 892.00 | 899.00 | 882.00 | 883.00 | 883.00 | -0.79% | 183,000 |
| Apr 9, 2026 | 901.00 | 904.00 | 890.00 | 890.00 | 890.00 | -0.78% | 272,400 |
| Apr 8, 2026 | 897.00 | 900.00 | 894.00 | 897.00 | 897.00 | 0.56% | 189,900 |
| Apr 7, 2026 | 889.00 | 894.00 | 886.00 | 892.00 | 892.00 | 1.13% | 193,500 |
| Apr 6, 2026 | 881.00 | 886.00 | 879.00 | 882.00 | 882.00 | 0.57% | 132,300 |
| Apr 3, 2026 | 879.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.23% | 191,400 |
| Apr 2, 2026 | 880.00 | 896.00 | 878.00 | 879.00 | 879.00 | -0.34% | 307,500 |
| Apr 1, 2026 | 881.00 | 884.00 | 870.00 | 882.00 | 882.00 | 1.38% | 357,600 |
| Mar 31, 2026 | 877.00 | 887.00 | 869.00 | 870.00 | 870.00 | -1.14% | 490,500 |
| Mar 30, 2026 | 867.00 | 881.00 | 862.00 | 880.00 | 880.00 | -1.90% | 667,200 |
| Mar 27, 2026 | 911.00 | 918.00 | 907.00 | 912.00 | 897.00 | 0.22% | 1,084,300 |
| Mar 26, 2026 | 918.00 | 918.00 | 903.00 | 910.00 | 895.03 | -0.55% | 644,200 |
| Mar 25, 2026 | 909.00 | 917.00 | 909.00 | 915.00 | 899.95 | 1.89% | 352,600 |
| Mar 24, 2026 | 902.00 | 902.00 | 892.00 | 898.00 | 883.23 | 2.05% | 361,100 |
| Mar 23, 2026 | 890.00 | 890.00 | 879.00 | 880.00 | 865.53 | -2.00% | 623,900 |
| Mar 19, 2026 | 919.00 | 920.00 | 898.00 | 898.00 | 883.23 | -2.92% | 557,700 |
| Mar 18, 2026 | 913.00 | 925.00 | 913.00 | 925.00 | 909.79 | 1.65% | 177,000 |
| Mar 17, 2026 | 915.00 | 921.00 | 910.00 | 910.00 | 895.03 | 0.22% | 226,600 |
| Mar 16, 2026 | 912.00 | 917.00 | 905.00 | 908.00 | 893.07 | -0.44% | 450,600 |
| Mar 13, 2026 | 910.00 | 920.00 | 908.00 | 912.00 | 897.00 | -0.65% | 366,000 |
| Mar 12, 2026 | 931.00 | 931.00 | 916.00 | 918.00 | 902.90 | -1.50% | 432,000 |
| Mar 11, 2026 | 939.00 | 941.00 | 932.00 | 932.00 | 916.67 | -0.32% | 319,000 |