Belc CO., LTD. (TYO:9974)
Japan
· Delayed Price · Currency is JPY 7,050.00
+50.00 (0.71%)
Apr 28, 2026, 3:30 PM JST
Belc CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 8,010.00 | 8,050.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.49% | 33,100 |
| Feb 27, 2026 | 7,910.00 | 8,070.00 | 7,760.00 | 8,070.00 | 8,070.00 | 3.99% | 79,100 |
| Feb 26, 2026 | 7,890.00 | 7,910.00 | 7,730.00 | 7,760.00 | 7,760.00 | -2.39% | 106,700 |
| Feb 25, 2026 | 7,880.00 | 7,990.00 | 7,810.00 | 7,950.00 | 7,888.00 | 1.53% | 298,700 |
| Feb 24, 2026 | 7,760.00 | 7,890.00 | 7,710.00 | 7,830.00 | 7,768.94 | 1.29% | 184,100 |
| Feb 20, 2026 | 7,770.00 | 7,810.00 | 7,710.00 | 7,730.00 | 7,669.72 | -0.64% | 71,400 |
| Feb 19, 2026 | 7,800.00 | 7,870.00 | 7,750.00 | 7,780.00 | 7,719.33 | -0.13% | 43,900 |
| Feb 18, 2026 | 7,730.00 | 7,820.00 | 7,730.00 | 7,790.00 | 7,729.25 | 1.56% | 29,900 |
| Feb 17, 2026 | 7,800.00 | 7,800.00 | 7,650.00 | 7,670.00 | 7,610.18 | -0.90% | 20,700 |
| Feb 16, 2026 | 7,840.00 | 7,900.00 | 7,690.00 | 7,740.00 | 7,679.64 | -1.02% | 28,300 |
| Feb 13, 2026 | 7,930.00 | 7,950.00 | 7,790.00 | 7,820.00 | 7,759.01 | -0.38% | 28,400 |
| Feb 12, 2026 | 7,710.00 | 7,930.00 | 7,670.00 | 7,850.00 | 7,788.78 | 1.68% | 48,200 |
| Feb 10, 2026 | 7,670.00 | 7,780.00 | 7,660.00 | 7,720.00 | 7,659.79 | 1.45% | 29,000 |
| Feb 9, 2026 | 7,620.00 | 7,680.00 | 7,560.00 | 7,610.00 | 7,550.65 | 0.26% | 29,500 |
| Feb 6, 2026 | 7,620.00 | 7,620.00 | 7,500.00 | 7,590.00 | 7,530.81 | -0.65% | 30,900 |
| Feb 5, 2026 | 7,610.00 | 7,650.00 | 7,550.00 | 7,640.00 | 7,580.42 | -0.78% | 37,400 |
| Feb 4, 2026 | 7,620.00 | 7,730.00 | 7,620.00 | 7,700.00 | 7,639.95 | 1.05% | 20,700 |
| Feb 3, 2026 | 7,630.00 | 7,660.00 | 7,560.00 | 7,620.00 | 7,560.57 | 0.93% | 17,000 |
| Feb 2, 2026 | 7,660.00 | 7,660.00 | 7,550.00 | 7,550.00 | 7,491.12 | -1.44% | 18,400 |
| Jan 30, 2026 | 7,590.00 | 7,660.00 | 7,590.00 | 7,660.00 | 7,600.26 | 0.13% | 15,100 |
| Jan 29, 2026 | 7,530.00 | 7,670.00 | 7,470.00 | 7,650.00 | 7,590.34 | 1.73% | 25,500 |
| Jan 28, 2026 | 7,760.00 | 7,760.00 | 7,520.00 | 7,520.00 | 7,461.35 | -3.09% | 22,000 |
| Jan 27, 2026 | 7,840.00 | 7,840.00 | 7,720.00 | 7,760.00 | 7,699.48 | -1.02% | 18,500 |
| Jan 26, 2026 | 7,770.00 | 7,890.00 | 7,750.00 | 7,840.00 | 7,778.86 | - | 19,600 |
| Jan 23, 2026 | 7,840.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,778.86 | - | 15,900 |
| Jan 22, 2026 | 7,870.00 | 7,890.00 | 7,820.00 | 7,840.00 | 7,778.86 | -0.38% | 19,300 |
| Jan 21, 2026 | 8,070.00 | 8,200.00 | 7,830.00 | 7,870.00 | 7,808.62 | -2.48% | 41,500 |
| Jan 20, 2026 | 7,880.00 | 8,180.00 | 7,880.00 | 8,070.00 | 8,007.06 | 2.41% | 48,800 |
| Jan 19, 2026 | 7,680.00 | 8,020.00 | 7,620.00 | 7,880.00 | 7,818.55 | 5.63% | 56,000 |
| Jan 16, 2026 | 7,450.00 | 7,490.00 | 7,440.00 | 7,460.00 | 7,401.82 | 0.13% | 12,700 |
| Jan 15, 2026 | 7,430.00 | 7,480.00 | 7,420.00 | 7,450.00 | 7,391.90 | 0.27% | 14,000 |
| Jan 14, 2026 | 7,480.00 | 7,490.00 | 7,410.00 | 7,430.00 | 7,372.06 | -0.27% | 16,700 |
| Jan 13, 2026 | 7,490.00 | 7,530.00 | 7,380.00 | 7,450.00 | 7,391.90 | -0.40% | 28,600 |
| Jan 9, 2026 | 7,440.00 | 7,620.00 | 7,390.00 | 7,480.00 | 7,421.67 | 0.40% | 37,700 |
| Jan 8, 2026 | 7,510.00 | 7,550.00 | 7,450.00 | 7,450.00 | 7,391.90 | -1.06% | 16,600 |
| Jan 7, 2026 | 7,520.00 | 7,590.00 | 7,460.00 | 7,530.00 | 7,471.28 | -0.13% | 20,100 |
| Jan 6, 2026 | 7,500.00 | 7,540.00 | 7,480.00 | 7,540.00 | 7,481.20 | 0.53% | 12,800 |
| Jan 5, 2026 | 7,530.00 | 7,610.00 | 7,470.00 | 7,500.00 | 7,441.51 | -0.40% | 24,000 |
| Dec 30, 2025 | 7,530.00 | 7,600.00 | 7,510.00 | 7,530.00 | 7,471.28 | - | 11,500 |
| Dec 29, 2025 | 7,570.00 | 7,570.00 | 7,510.00 | 7,530.00 | 7,471.28 | -0.26% | 11,600 |
| Dec 26, 2025 | 7,500.00 | 7,560.00 | 7,500.00 | 7,550.00 | 7,491.12 | 0.67% | 7,800 |
| Dec 25, 2025 | 7,590.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,441.51 | -0.40% | 4,700 |
| Dec 24, 2025 | 7,550.00 | 7,600.00 | 7,520.00 | 7,530.00 | 7,471.28 | -0.26% | 8,300 |
| Dec 23, 2025 | 7,510.00 | 7,620.00 | 7,480.00 | 7,550.00 | 7,491.12 | 1.21% | 19,000 |
| Dec 22, 2025 | 7,580.00 | 7,580.00 | 7,450.00 | 7,460.00 | 7,401.82 | -1.58% | 18,900 |
| Dec 19, 2025 | 7,480.00 | 7,580.00 | 7,480.00 | 7,580.00 | 7,520.89 | 1.34% | 16,700 |
| Dec 18, 2025 | 7,400.00 | 7,520.00 | 7,390.00 | 7,480.00 | 7,421.67 | 1.08% | 17,800 |
| Dec 17, 2025 | 7,370.00 | 7,450.00 | 7,370.00 | 7,400.00 | 7,342.29 | -0.27% | 10,800 |
| Dec 16, 2025 | 7,470.00 | 7,510.00 | 7,420.00 | 7,420.00 | 7,362.13 | -1.20% | 13,300 |
| Dec 15, 2025 | 7,450.00 | 7,530.00 | 7,450.00 | 7,510.00 | 7,451.43 | 0.67% | 13,200 |
| Dec 12, 2025 | 7,430.00 | 7,490.00 | 7,410.00 | 7,460.00 | 7,401.82 | 1.36% | 17,300 |
| Dec 11, 2025 | 7,370.00 | 7,370.00 | 7,300.00 | 7,360.00 | 7,302.60 | - | 15,200 |
| Dec 10, 2025 | 7,370.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,302.60 | 1.24% | 28,200 |
| Dec 9, 2025 | 7,330.00 | 7,350.00 | 7,250.00 | 7,270.00 | 7,213.30 | -0.82% | 19,900 |
| Dec 8, 2025 | 7,330.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,272.84 | - | 21,400 |
| Dec 5, 2025 | 7,350.00 | 7,410.00 | 7,330.00 | 7,330.00 | 7,272.84 | -1.35% | 14,500 |
| Dec 4, 2025 | 7,330.00 | 7,440.00 | 7,330.00 | 7,430.00 | 7,372.06 | 1.09% | 15,400 |
| Dec 3, 2025 | 7,480.00 | 7,480.00 | 7,350.00 | 7,350.00 | 7,292.68 | -2.13% | 22,700 |
| Dec 2, 2025 | 7,550.00 | 7,550.00 | 7,460.00 | 7,510.00 | 7,451.43 | -0.53% | 13,300 |
| Dec 1, 2025 | 7,600.00 | 7,660.00 | 7,550.00 | 7,550.00 | 7,491.12 | -0.79% | 15,800 |