BELLSYSTEM24 Holdings, Inc. (TYO:6183)
Japan
· Delayed Price · Currency is JPY 1,534.00
+47.00 (3.16%)
Apr 28, 2026, 3:30 PM JST
BELLSYSTEM24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,500.00 | 1,555.00 | 1,496.00 | 1,534.00 | 1,534.00 | 3.16% | 494,200 |
| Apr 27, 2026 | 1,486.00 | 1,507.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.41% | 255,500 |
| Apr 24, 2026 | 1,478.00 | 1,493.00 | 1,465.00 | 1,481.00 | 1,481.00 | -0.07% | 167,500 |
| Apr 23, 2026 | 1,471.00 | 1,490.00 | 1,458.00 | 1,482.00 | 1,482.00 | - | 224,900 |
| Apr 22, 2026 | 1,489.00 | 1,493.00 | 1,479.00 | 1,482.00 | 1,482.00 | -0.47% | 143,900 |
| Apr 21, 2026 | 1,467.00 | 1,493.00 | 1,464.00 | 1,489.00 | 1,489.00 | 1.64% | 232,800 |
| Apr 20, 2026 | 1,480.00 | 1,484.00 | 1,459.00 | 1,465.00 | 1,465.00 | -0.20% | 102,900 |
| Apr 17, 2026 | 1,488.00 | 1,497.00 | 1,466.00 | 1,468.00 | 1,468.00 | -1.61% | 128,900 |
| Apr 16, 2026 | 1,478.00 | 1,502.00 | 1,477.00 | 1,492.00 | 1,492.00 | 1.02% | 177,900 |
| Apr 15, 2026 | 1,465.00 | 1,478.00 | 1,458.00 | 1,477.00 | 1,477.00 | 1.10% | 216,100 |
| Apr 14, 2026 | 1,431.00 | 1,462.00 | 1,431.00 | 1,461.00 | 1,461.00 | 1.25% | 290,100 |
| Apr 13, 2026 | 1,408.00 | 1,443.00 | 1,403.00 | 1,443.00 | 1,443.00 | 2.41% | 344,000 |
| Apr 10, 2026 | 1,432.00 | 1,443.00 | 1,402.00 | 1,409.00 | 1,409.00 | -2.49% | 388,100 |
| Apr 9, 2026 | 1,440.00 | 1,458.00 | 1,426.00 | 1,445.00 | 1,445.00 | -3.67% | 494,100 |
| Apr 8, 2026 | 1,512.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.33% | 218,200 |
| Apr 7, 2026 | 1,500.00 | 1,515.00 | 1,494.00 | 1,495.00 | 1,495.00 | -0.47% | 119,800 |
| Apr 6, 2026 | 1,492.00 | 1,512.00 | 1,492.00 | 1,502.00 | 1,502.00 | 1.76% | 207,400 |
| Apr 3, 2026 | 1,460.00 | 1,479.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1.37% | 129,700 |
| Apr 2, 2026 | 1,465.00 | 1,481.00 | 1,452.00 | 1,456.00 | 1,456.00 | -0.21% | 109,200 |
| Apr 1, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.76% | 106,600 |
| Mar 31, 2026 | 1,442.00 | 1,467.00 | 1,438.00 | 1,448.00 | 1,448.00 | 0.56% | 179,700 |
| Mar 30, 2026 | 1,433.00 | 1,454.00 | 1,422.00 | 1,440.00 | 1,440.00 | -2.24% | 203,300 |
| Mar 27, 2026 | 1,460.00 | 1,485.00 | 1,460.00 | 1,473.00 | 1,473.00 | 1.59% | 277,100 |
| Mar 26, 2026 | 1,452.00 | 1,462.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.28% | 216,900 |
| Mar 25, 2026 | 1,433.00 | 1,453.00 | 1,433.00 | 1,446.00 | 1,446.00 | 1.62% | 228,200 |
| Mar 24, 2026 | 1,409.00 | 1,424.00 | 1,406.00 | 1,423.00 | 1,423.00 | 2.89% | 214,000 |
| Mar 23, 2026 | 1,395.00 | 1,400.00 | 1,367.00 | 1,383.00 | 1,383.00 | -1.21% | 408,900 |
| Mar 19, 2026 | 1,421.00 | 1,441.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.69% | 267,000 |
| Mar 18, 2026 | 1,410.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 0.99% | 122,400 |
| Mar 17, 2026 | 1,426.00 | 1,439.00 | 1,404.00 | 1,410.00 | 1,410.00 | -0.49% | 131,500 |
| Mar 16, 2026 | 1,421.00 | 1,431.00 | 1,404.00 | 1,417.00 | 1,417.00 | 0.21% | 163,000 |
| Mar 13, 2026 | 1,404.00 | 1,416.00 | 1,398.00 | 1,414.00 | 1,414.00 | 0.43% | 305,800 |
| Mar 12, 2026 | 1,430.00 | 1,442.00 | 1,398.00 | 1,408.00 | 1,408.00 | -2.43% | 332,300 |
| Mar 11, 2026 | 1,454.00 | 1,460.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.62% | 183,700 |
| Mar 10, 2026 | 1,439.00 | 1,452.00 | 1,430.00 | 1,452.00 | 1,452.00 | 1.97% | 173,700 |
| 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 |