Belluna Co., Ltd. (TYO:9997)
Japan
· Delayed Price · Currency is JPY 927.00
-13.00 (-1.38%)
At close: Mar 9, 2026
Belluna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 936.00 | 946.00 | 929.00 | 940.00 | 940.00 | 0.21% | 172,700 |
| Mar 5, 2026 | 945.00 | 949.00 | 933.00 | 938.00 | 938.00 | 1.96% | 313,400 |
| Mar 4, 2026 | 950.00 | 951.00 | 914.00 | 920.00 | 920.00 | -4.27% | 727,100 |
| Mar 3, 2026 | 984.00 | 984.00 | 961.00 | 961.00 | 961.00 | -2.34% | 331,500 |
| Mar 2, 2026 | 979.00 | 988.00 | 972.00 | 984.00 | 984.00 | -0.51% | 245,400 |
| Feb 27, 2026 | 983.00 | 989.00 | 980.00 | 989.00 | 989.00 | 1.33% | 191,400 |
| Feb 26, 2026 | 973.00 | 983.00 | 971.00 | 976.00 | 976.00 | 0.93% | 188,900 |
| Feb 25, 2026 | 976.00 | 976.00 | 963.00 | 967.00 | 967.00 | -1.12% | 245,000 |
| Feb 24, 2026 | 979.00 | 985.00 | 976.00 | 978.00 | 978.00 | 0.31% | 132,500 |
| Feb 20, 2026 | 989.00 | 989.00 | 972.00 | 975.00 | 975.00 | -1.71% | 222,600 |
| Feb 19, 2026 | 987.00 | 992.00 | 980.00 | 992.00 | 992.00 | 0.92% | 174,400 |
| Feb 18, 2026 | 976.00 | 984.00 | 974.00 | 983.00 | 983.00 | 1.03% | 173,800 |
| Feb 17, 2026 | 974.00 | 978.00 | 972.00 | 973.00 | 973.00 | - | 158,000 |
| Feb 16, 2026 | 975.00 | 980.00 | 971.00 | 973.00 | 973.00 | -0.31% | 179,400 |
| Feb 13, 2026 | 976.00 | 983.00 | 967.00 | 976.00 | 976.00 | - | 210,500 |
| Feb 12, 2026 | 973.00 | 982.00 | 972.00 | 976.00 | 976.00 | 0.51% | 189,000 |
| Feb 10, 2026 | 963.00 | 972.00 | 960.00 | 971.00 | 971.00 | 1.57% | 148,400 |
| Feb 9, 2026 | 960.00 | 961.00 | 950.00 | 956.00 | 956.00 | 0.21% | 234,200 |
| Feb 6, 2026 | 956.00 | 957.00 | 951.00 | 954.00 | 954.00 | -0.21% | 372,200 |
| Feb 5, 2026 | 960.00 | 962.00 | 955.00 | 956.00 | 956.00 | 0.53% | 263,000 |
| Feb 4, 2026 | 949.00 | 957.00 | 946.00 | 951.00 | 951.00 | - | 200,800 |
| Feb 3, 2026 | 950.00 | 952.00 | 942.00 | 951.00 | 951.00 | 0.96% | 290,200 |
| Feb 2, 2026 | 958.00 | 964.00 | 942.00 | 942.00 | 942.00 | -3.19% | 672,000 |
| Jan 30, 2026 | 965.00 | 973.00 | 958.00 | 973.00 | 973.00 | 1.99% | 396,300 |
| Jan 29, 2026 | 961.00 | 961.00 | 949.00 | 954.00 | 954.00 | -0.93% | 302,800 |
| Jan 28, 2026 | 970.00 | 970.00 | 960.00 | 963.00 | 963.00 | -0.93% | 222,400 |
| Jan 27, 2026 | 980.00 | 985.00 | 969.00 | 972.00 | 972.00 | -0.61% | 220,600 |
| Jan 26, 2026 | 975.00 | 984.00 | 970.00 | 978.00 | 978.00 | -0.91% | 260,500 |
| Jan 23, 2026 | 992.00 | 995.00 | 984.00 | 987.00 | 987.00 | -0.70% | 187,000 |
| Jan 22, 2026 | 987.00 | 994.00 | 986.00 | 994.00 | 994.00 | 1.33% | 112,600 |
| Jan 21, 2026 | 992.00 | 994.00 | 980.00 | 981.00 | 981.00 | -1.51% | 247,600 |
| Jan 20, 2026 | 1,002.00 | 1,002.00 | 995.00 | 996.00 | 996.00 | -0.80% | 167,600 |
| Jan 19, 2026 | 1,014.00 | 1,014.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.89% | 108,300 |
| Jan 16, 2026 | 1,000.00 | 1,013.00 | 996.00 | 1,013.00 | 1,013.00 | 1.40% | 249,100 |
| Jan 15, 2026 | 995.00 | 1,000.00 | 990.00 | 999.00 | 999.00 | 0.10% | 192,300 |
| Jan 14, 2026 | 994.00 | 1,002.00 | 993.00 | 998.00 | 998.00 | 0.50% | 196,000 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 991.00 | 993.00 | 993.00 | -0.60% | 278,100 |
| Jan 9, 2026 | 999.00 | 1,003.00 | 994.00 | 999.00 | 999.00 | 0.81% | 128,000 |
| Jan 8, 2026 | 995.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.30% | 132,400 |
| Jan 7, 2026 | 1,001.00 | 1,008.00 | 993.00 | 994.00 | 994.00 | -1.58% | 189,900 |
| Jan 6, 2026 | 1,005.00 | 1,012.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 206,300 |
| Jan 5, 2026 | 999.00 | 1,006.00 | 993.00 | 1,005.00 | 1,005.00 | 0.90% | 235,000 |
| Dec 30, 2025 | 999.00 | 1,003.00 | 993.00 | 996.00 | 996.00 | - | 149,600 |
| Dec 29, 2025 | 994.00 | 996.00 | 985.00 | 996.00 | 996.00 | 0.81% | 178,500 |
| Dec 26, 2025 | 989.00 | 992.00 | 984.00 | 988.00 | 988.00 | - | 143,500 |
| Dec 25, 2025 | 989.00 | 989.00 | 980.00 | 988.00 | 988.00 | 0.30% | 204,100 |
| Dec 24, 2025 | 990.00 | 994.00 | 982.00 | 985.00 | 985.00 | -0.61% | 111,800 |
| Dec 23, 2025 | 979.00 | 991.00 | 978.00 | 991.00 | 991.00 | 1.23% | 155,600 |
| Dec 22, 2025 | 990.00 | 995.00 | 975.00 | 979.00 | 979.00 | -1.11% | 207,900 |
| Dec 19, 2025 | 986.00 | 992.00 | 984.00 | 990.00 | 990.00 | 0.20% | 121,900 |
| Dec 18, 2025 | 990.00 | 991.00 | 983.00 | 988.00 | 988.00 | - | 113,500 |
| Dec 17, 2025 | 985.00 | 989.00 | 974.00 | 988.00 | 988.00 | 0.51% | 157,900 |
| Dec 16, 2025 | 990.00 | 990.00 | 981.00 | 983.00 | 983.00 | -0.51% | 156,400 |
| Dec 15, 2025 | 975.00 | 990.00 | 970.00 | 988.00 | 988.00 | 2.07% | 260,200 |
| Dec 12, 2025 | 971.00 | 974.00 | 968.00 | 968.00 | 968.00 | 0.41% | 146,500 |
| Dec 11, 2025 | 974.00 | 974.00 | 961.00 | 964.00 | 964.00 | -0.21% | 130,400 |
| Dec 10, 2025 | 970.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.21% | 209,600 |
| Dec 9, 2025 | 981.00 | 986.00 | 959.00 | 968.00 | 968.00 | -2.62% | 509,300 |
| Dec 8, 2025 | 971.00 | 994.00 | 971.00 | 994.00 | 994.00 | 1.95% | 185,400 |
| Dec 5, 2025 | 964.00 | 976.00 | 963.00 | 975.00 | 975.00 | 0.10% | 151,200 |
| Dec 4, 2025 | 972.00 | 976.00 | 964.00 | 974.00 | 974.00 | - | 196,700 |
| Dec 3, 2025 | 981.00 | 984.00 | 971.00 | 974.00 | 974.00 | -1.12% | 234,600 |
| Dec 2, 2025 | 1,016.00 | 1,016.00 | 978.00 | 985.00 | 985.00 | -3.34% | 346,600 |
| Dec 1, 2025 | 1,007.00 | 1,020.00 | 1,005.00 | 1,019.00 | 1,019.00 | 1.39% | 288,000 |
| Nov 28, 2025 | 1,000.00 | 1,005.00 | 999.00 | 1,005.00 | 1,005.00 | 0.40% | 154,400 |
| Nov 27, 2025 | 992.00 | 1,001.00 | 989.00 | 1,001.00 | 1,001.00 | 0.91% | 189,500 |
| Nov 26, 2025 | 992.00 | 1,002.00 | 986.00 | 992.00 | 992.00 | 0.20% | 266,000 |
| Nov 25, 2025 | 982.00 | 992.00 | 975.00 | 990.00 | 990.00 | 1.33% | 364,100 |
| Nov 21, 2025 | 941.00 | 977.00 | 939.00 | 977.00 | 977.00 | 3.83% | 601,000 |
| Nov 20, 2025 | 924.00 | 955.00 | 905.00 | 941.00 | 941.00 | 2.39% | 1,471,400 |
| Nov 19, 2025 | 906.00 | 927.00 | 899.00 | 919.00 | 919.00 | 1.21% | 1,072,600 |
| Nov 18, 2025 | 938.00 | 950.00 | 892.00 | 908.00 | 908.00 | -2.78% | 1,844,600 |
| Nov 17, 2025 | 1,032.00 | 1,038.00 | 931.00 | 934.00 | 934.00 | -11.47% | 3,393,100 |
| Nov 14, 2025 | 1,043.00 | 1,057.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.57% | 128,600 |
| Nov 13, 2025 | 1,054.00 | 1,068.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.47% | 147,200 |
| Nov 12, 2025 | 1,040.00 | 1,056.00 | 1,035.00 | 1,054.00 | 1,054.00 | 1.44% | 182,500 |
| Nov 11, 2025 | 1,043.00 | 1,043.00 | 1,023.00 | 1,039.00 | 1,039.00 | 0.10% | 129,000 |
| Nov 10, 2025 | 1,036.00 | 1,042.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.78% | 128,700 |
| Nov 7, 2025 | 1,006.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,030.00 | 1.78% | 173,600 |
| Nov 6, 2025 | 1,015.00 | 1,021.00 | 1,006.00 | 1,012.00 | 1,012.00 | 0.30% | 119,400 |
| Nov 5, 2025 | 1,007.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | - | 200,500 |
| Nov 4, 2025 | 1,001.00 | 1,012.00 | 987.00 | 1,009.00 | 1,009.00 | -0.79% | 302,000 |
| Oct 31, 2025 | 1,031.00 | 1,037.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.39% | 297,000 |
| Oct 30, 2025 | 1,006.00 | 1,019.00 | 1,002.00 | 1,013.00 | 1,013.00 | 0.60% | 214,200 |
| Oct 29, 2025 | 1,024.00 | 1,032.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.47% | 205,400 |
| Oct 28, 2025 | 1,043.00 | 1,046.00 | 1,018.00 | 1,022.00 | 1,022.00 | -2.57% | 221,100 |
| Oct 27, 2025 | 1,036.00 | 1,049.00 | 1,027.00 | 1,049.00 | 1,049.00 | 3.25% | 268,600 |
| Oct 24, 2025 | 1,015.00 | 1,018.00 | 1,007.00 | 1,016.00 | 1,016.00 | -0.10% | 135,200 |
| Oct 23, 2025 | 1,011.00 | 1,021.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.59% | 116,100 |
| Oct 22, 2025 | 1,007.00 | 1,017.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.40% | 145,200 |
| Oct 21, 2025 | 1,011.00 | 1,013.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.40% | 97,700 |
| Oct 20, 2025 | 1,005.00 | 1,011.00 | 1,003.00 | 1,011.00 | 1,011.00 | 1.40% | 106,500 |
| Oct 17, 2025 | 995.00 | 999.00 | 992.00 | 997.00 | 997.00 | 0.10% | 111,600 |
| Oct 16, 2025 | 993.00 | 1,004.00 | 991.00 | 996.00 | 996.00 | 0.30% | 132,100 |
| Oct 15, 2025 | 986.00 | 995.00 | 985.00 | 993.00 | 993.00 | 1.64% | 217,800 |
| Oct 14, 2025 | 978.00 | 986.00 | 970.00 | 977.00 | 977.00 | -0.91% | 265,000 |
| Oct 10, 2025 | 990.00 | 993.00 | 986.00 | 986.00 | 986.00 | -1.50% | 188,900 |
| Oct 9, 2025 | 999.00 | 1,003.00 | 993.00 | 1,001.00 | 1,001.00 | -0.10% | 189,700 |
| Oct 8, 2025 | 1,007.00 | 1,019.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.50% | 169,200 |
| Oct 7, 2025 | 1,009.00 | 1,015.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.49% | 129,600 |