BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan
· Delayed Price · Currency is JPY 1,424.00
-33.00 (-2.26%)
At close: Mar 9, 2026
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,401.00 | 1,434.00 | 1,398.00 | 1,424.00 | 1,424.00 | -2.26% | 311,600 |
| Mar 6, 2026 | 1,442.00 | 1,457.00 | 1,428.00 | 1,457.00 | 1,457.00 | 0.83% | 268,300 |
| Mar 5, 2026 | 1,449.00 | 1,455.00 | 1,438.00 | 1,445.00 | 1,445.00 | 1.69% | 256,200 |
| Mar 4, 2026 | 1,414.00 | 1,431.00 | 1,388.00 | 1,421.00 | 1,421.00 | -0.28% | 461,500 |
| Mar 3, 2026 | 1,487.00 | 1,490.00 | 1,419.00 | 1,425.00 | 1,425.00 | -4.49% | 387,000 |
| Mar 2, 2026 | 1,480.00 | 1,505.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.61% | 508,300 |
| Feb 27, 2026 | 1,472.00 | 1,487.00 | 1,460.00 | 1,483.00 | 1,483.00 | 1.44% | 467,100 |
| Feb 26, 2026 | 1,463.00 | 1,479.00 | 1,450.00 | 1,462.00 | 1,462.00 | -1.81% | 601,600 |
| Feb 25, 2026 | 1,473.00 | 1,496.00 | 1,464.00 | 1,489.00 | 1,459.00 | 1.78% | 595,500 |
| Feb 24, 2026 | 1,464.00 | 1,474.00 | 1,457.00 | 1,463.00 | 1,433.52 | -0.07% | 354,700 |
| Feb 20, 2026 | 1,467.00 | 1,481.00 | 1,453.00 | 1,464.00 | 1,434.50 | -0.34% | 426,300 |
| Feb 19, 2026 | 1,466.00 | 1,475.00 | 1,458.00 | 1,469.00 | 1,439.40 | 1.45% | 454,800 |
| Feb 18, 2026 | 1,436.00 | 1,450.00 | 1,427.00 | 1,448.00 | 1,418.83 | 1.76% | 423,700 |
| Feb 17, 2026 | 1,437.00 | 1,438.00 | 1,413.00 | 1,423.00 | 1,394.33 | 0.14% | 509,600 |
| Feb 16, 2026 | 1,418.00 | 1,424.00 | 1,412.00 | 1,421.00 | 1,392.37 | 0.78% | 227,100 |
| Feb 13, 2026 | 1,429.00 | 1,433.00 | 1,408.00 | 1,410.00 | 1,381.59 | -1.47% | 266,900 |
| Feb 12, 2026 | 1,435.00 | 1,440.00 | 1,424.00 | 1,431.00 | 1,402.17 | 0.07% | 269,200 |
| Feb 10, 2026 | 1,429.00 | 1,440.00 | 1,428.00 | 1,430.00 | 1,401.19 | 0.56% | 281,600 |
| Feb 9, 2026 | 1,427.00 | 1,429.00 | 1,416.00 | 1,422.00 | 1,393.35 | 0.78% | 243,900 |
| Feb 6, 2026 | 1,404.00 | 1,415.00 | 1,400.00 | 1,411.00 | 1,382.57 | - | 291,400 |
| Feb 5, 2026 | 1,425.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,382.57 | -0.35% | 307,000 |
| Feb 4, 2026 | 1,427.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,387.47 | -1.12% | 370,300 |
| Feb 3, 2026 | 1,439.00 | 1,446.00 | 1,423.00 | 1,432.00 | 1,403.15 | -0.49% | 326,500 |
| Feb 2, 2026 | 1,450.00 | 1,463.00 | 1,438.00 | 1,439.00 | 1,410.01 | 0.49% | 425,900 |
| Jan 30, 2026 | 1,429.00 | 1,438.00 | 1,423.00 | 1,432.00 | 1,403.15 | 0.49% | 173,600 |
| Jan 29, 2026 | 1,410.00 | 1,432.00 | 1,397.00 | 1,425.00 | 1,396.29 | 1.14% | 300,000 |
| Jan 28, 2026 | 1,423.00 | 1,424.00 | 1,400.00 | 1,409.00 | 1,380.61 | -1.54% | 330,600 |
| Jan 27, 2026 | 1,420.00 | 1,443.00 | 1,412.00 | 1,431.00 | 1,402.17 | 0.35% | 369,600 |
| Jan 26, 2026 | 1,450.00 | 1,453.00 | 1,420.00 | 1,426.00 | 1,397.27 | -2.33% | 250,600 |
| Jan 23, 2026 | 1,452.00 | 1,464.00 | 1,446.00 | 1,460.00 | 1,430.58 | 0.34% | 177,800 |
| Jan 22, 2026 | 1,458.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,425.69 | 0.34% | 256,100 |
| Jan 21, 2026 | 1,450.00 | 1,451.00 | 1,442.00 | 1,450.00 | 1,420.79 | -0.48% | 180,800 |
| Jan 20, 2026 | 1,464.00 | 1,467.00 | 1,452.00 | 1,457.00 | 1,427.64 | -0.48% | 156,300 |
| Jan 19, 2026 | 1,470.00 | 1,473.00 | 1,454.00 | 1,464.00 | 1,434.50 | 0.07% | 192,700 |
| Jan 16, 2026 | 1,470.00 | 1,484.00 | 1,451.00 | 1,463.00 | 1,433.52 | 0.55% | 241,700 |
| Jan 15, 2026 | 1,500.00 | 1,507.00 | 1,444.00 | 1,455.00 | 1,425.69 | -1.02% | 560,200 |
| Jan 14, 2026 | 1,488.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,440.38 | -1.14% | 305,800 |
| Jan 13, 2026 | 1,485.00 | 1,489.00 | 1,465.00 | 1,487.00 | 1,457.04 | 1.23% | 246,700 |
| Jan 9, 2026 | 1,477.00 | 1,485.00 | 1,464.00 | 1,469.00 | 1,439.40 | -0.14% | 219,600 |
| Jan 8, 2026 | 1,469.00 | 1,478.00 | 1,463.00 | 1,471.00 | 1,441.36 | 0.14% | 158,300 |
| Jan 7, 2026 | 1,454.00 | 1,472.00 | 1,446.00 | 1,469.00 | 1,439.40 | 1.03% | 271,900 |
| Jan 6, 2026 | 1,437.00 | 1,454.00 | 1,437.00 | 1,454.00 | 1,424.71 | 1.25% | 141,200 |
| Jan 5, 2026 | 1,441.00 | 1,450.00 | 1,431.00 | 1,436.00 | 1,407.07 | -0.35% | 176,800 |
| Dec 30, 2025 | 1,450.00 | 1,460.00 | 1,441.00 | 1,441.00 | 1,411.97 | -0.28% | 185,900 |
| Dec 29, 2025 | 1,438.00 | 1,447.00 | 1,431.00 | 1,445.00 | 1,415.89 | 0.98% | 174,400 |
| Dec 26, 2025 | 1,432.00 | 1,439.00 | 1,423.00 | 1,431.00 | 1,402.17 | -0.28% | 113,600 |
| Dec 25, 2025 | 1,430.00 | 1,438.00 | 1,424.00 | 1,435.00 | 1,406.09 | 0.49% | 139,000 |
| Dec 24, 2025 | 1,443.00 | 1,449.00 | 1,428.00 | 1,428.00 | 1,399.23 | -0.83% | 232,900 |
| Dec 23, 2025 | 1,430.00 | 1,446.00 | 1,424.00 | 1,440.00 | 1,410.99 | 1.34% | 222,800 |
| Dec 22, 2025 | 1,434.00 | 1,439.00 | 1,418.00 | 1,421.00 | 1,392.37 | -0.14% | 212,000 |
| Dec 19, 2025 | 1,417.00 | 1,424.00 | 1,410.00 | 1,423.00 | 1,394.33 | 0.42% | 237,000 |
| Dec 18, 2025 | 1,422.00 | 1,426.00 | 1,411.00 | 1,417.00 | 1,388.45 | 0.07% | 132,900 |
| Dec 17, 2025 | 1,415.00 | 1,428.00 | 1,412.00 | 1,416.00 | 1,387.47 | -0.49% | 202,900 |
| Dec 16, 2025 | 1,418.00 | 1,430.00 | 1,409.00 | 1,423.00 | 1,394.33 | 0.64% | 166,900 |
| Dec 15, 2025 | 1,413.00 | 1,424.00 | 1,409.00 | 1,414.00 | 1,385.51 | 0.64% | 217,400 |
| Dec 12, 2025 | 1,405.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,376.69 | 0.72% | 219,000 |
| Dec 11, 2025 | 1,399.00 | 1,407.00 | 1,392.00 | 1,395.00 | 1,366.89 | 0.79% | 140,200 |
| Dec 10, 2025 | 1,381.00 | 1,393.00 | 1,377.00 | 1,384.00 | 1,356.12 | 0.73% | 147,100 |
| Dec 9, 2025 | 1,361.00 | 1,379.00 | 1,359.00 | 1,374.00 | 1,346.32 | 0.59% | 207,800 |
| Dec 8, 2025 | 1,361.00 | 1,369.00 | 1,351.00 | 1,366.00 | 1,338.48 | 1.49% | 139,700 |
| Dec 5, 2025 | 1,363.00 | 1,367.00 | 1,346.00 | 1,346.00 | 1,318.88 | -2.32% | 136,100 |
| Dec 4, 2025 | 1,361.00 | 1,382.00 | 1,357.00 | 1,378.00 | 1,350.24 | 0.88% | 104,600 |
| Dec 3, 2025 | 1,403.00 | 1,407.00 | 1,364.00 | 1,366.00 | 1,338.48 | -3.33% | 205,900 |
| Dec 2, 2025 | 1,419.00 | 1,428.00 | 1,407.00 | 1,413.00 | 1,384.53 | 0.50% | 249,900 |
| Dec 1, 2025 | 1,395.00 | 1,414.00 | 1,392.00 | 1,406.00 | 1,377.67 | 1.44% | 237,900 |
| Nov 28, 2025 | 1,383.00 | 1,394.00 | 1,377.00 | 1,386.00 | 1,358.08 | 0.22% | 156,700 |
| Nov 27, 2025 | 1,373.00 | 1,388.00 | 1,370.00 | 1,383.00 | 1,355.14 | 0.80% | 194,900 |
| Nov 26, 2025 | 1,357.00 | 1,373.00 | 1,355.00 | 1,372.00 | 1,344.36 | 1.48% | 121,300 |
| Nov 25, 2025 | 1,352.00 | 1,359.00 | 1,346.00 | 1,352.00 | 1,324.76 | - | 104,400 |
| Nov 21, 2025 | 1,333.00 | 1,356.00 | 1,331.00 | 1,352.00 | 1,324.76 | 1.20% | 137,300 |
| Nov 20, 2025 | 1,348.00 | 1,348.00 | 1,336.00 | 1,336.00 | 1,309.08 | - | 86,900 |
| Nov 19, 2025 | 1,331.00 | 1,345.00 | 1,318.00 | 1,336.00 | 1,309.08 | 0.30% | 169,600 |
| Nov 18, 2025 | 1,345.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,305.16 | -0.75% | 138,300 |
| Nov 17, 2025 | 1,336.00 | 1,343.00 | 1,327.00 | 1,342.00 | 1,314.96 | -0.15% | 158,900 |
| Nov 14, 2025 | 1,332.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,316.92 | 1.13% | 109,900 |
| Nov 13, 2025 | 1,345.00 | 1,348.00 | 1,324.00 | 1,329.00 | 1,302.22 | -1.19% | 137,000 |
| Nov 12, 2025 | 1,328.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,317.90 | 1.51% | 177,900 |
| Nov 11, 2025 | 1,326.00 | 1,328.00 | 1,311.00 | 1,325.00 | 1,298.30 | 0.15% | 144,100 |
| Nov 10, 2025 | 1,325.00 | 1,330.00 | 1,317.00 | 1,323.00 | 1,296.34 | 0.23% | 116,600 |
| Nov 7, 2025 | 1,305.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1,293.40 | 1.23% | 94,700 |
| Nov 6, 2025 | 1,310.00 | 1,317.00 | 1,303.00 | 1,304.00 | 1,277.73 | -0.23% | 108,900 |
| Nov 5, 2025 | 1,314.00 | 1,314.00 | 1,298.00 | 1,307.00 | 1,280.67 | -0.38% | 157,900 |
| Nov 4, 2025 | 1,310.00 | 1,326.00 | 1,296.00 | 1,312.00 | 1,285.57 | -0.91% | 316,300 |
| Oct 31, 2025 | 1,305.00 | 1,324.00 | 1,292.00 | 1,324.00 | 1,297.32 | 2.00% | 270,900 |
| Oct 30, 2025 | 1,292.00 | 1,306.00 | 1,291.00 | 1,298.00 | 1,271.85 | 0.93% | 596,700 |
| Oct 29, 2025 | 1,305.00 | 1,309.00 | 1,280.00 | 1,286.00 | 1,260.09 | -1.76% | 239,300 |
| Oct 28, 2025 | 1,323.00 | 1,323.00 | 1,295.00 | 1,309.00 | 1,282.63 | -0.83% | 236,000 |
| Oct 27, 2025 | 1,328.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,293.40 | -0.30% | 148,200 |
| Oct 24, 2025 | 1,331.00 | 1,340.00 | 1,318.00 | 1,324.00 | 1,297.32 | -0.45% | 180,200 |
| Oct 23, 2025 | 1,316.00 | 1,332.00 | 1,305.00 | 1,330.00 | 1,303.20 | 1.29% | 123,000 |
| Oct 22, 2025 | 1,303.00 | 1,316.00 | 1,303.00 | 1,313.00 | 1,286.55 | 1.16% | 199,500 |
| Oct 21, 2025 | 1,296.00 | 1,310.00 | 1,296.00 | 1,298.00 | 1,271.85 | 0.23% | 207,600 |
| Oct 20, 2025 | 1,296.00 | 1,296.00 | 1,285.00 | 1,295.00 | 1,268.91 | 1.17% | 108,200 |
| Oct 17, 2025 | 1,278.00 | 1,289.00 | 1,274.00 | 1,280.00 | 1,254.21 | - | 189,900 |
| Oct 16, 2025 | 1,261.00 | 1,281.00 | 1,255.00 | 1,280.00 | 1,254.21 | 1.43% | 242,000 |
| Oct 15, 2025 | 1,273.00 | 1,278.00 | 1,260.00 | 1,262.00 | 1,236.57 | -0.39% | 173,400 |
| Oct 14, 2025 | 1,274.00 | 1,284.00 | 1,256.00 | 1,267.00 | 1,241.47 | -1.40% | 278,700 |
| Oct 10, 2025 | 1,318.00 | 1,322.00 | 1,280.00 | 1,285.00 | 1,259.11 | -2.50% | 309,500 |
| Oct 9, 2025 | 1,349.00 | 1,370.00 | 1,308.00 | 1,318.00 | 1,291.45 | -2.23% | 832,200 |
| Oct 8, 2025 | 1,334.00 | 1,349.00 | 1,330.00 | 1,348.00 | 1,320.84 | 1.66% | 418,900 |