Belluna Co., Ltd. (TYO:9997)
Japan
· Delayed Price · Currency is JPY 848.00
+8.00 (0.95%)
Apr 28, 2026, 3:30 PM JST
Belluna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.51% | 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 |
| Mar 10, 2026 | 938.00 | 939.00 | 929.00 | 935.00 | 919.62 | 0.86% | 264,500 |
| Mar 9, 2026 | 925.00 | 929.00 | 911.00 | 927.00 | 911.75 | -1.38% | 476,300 |
| Mar 6, 2026 | 936.00 | 946.00 | 929.00 | 940.00 | 924.54 | 0.21% | 172,700 |
| Mar 5, 2026 | 945.00 | 949.00 | 933.00 | 938.00 | 922.57 | 1.96% | 313,400 |
| Mar 4, 2026 | 950.00 | 951.00 | 914.00 | 920.00 | 904.87 | -4.27% | 727,100 |
| Mar 3, 2026 | 984.00 | 984.00 | 961.00 | 961.00 | 945.19 | -2.34% | 331,500 |
| Mar 2, 2026 | 979.00 | 988.00 | 972.00 | 984.00 | 967.82 | -0.51% | 245,400 |
| Feb 27, 2026 | 983.00 | 989.00 | 980.00 | 989.00 | 972.73 | 1.33% | 191,400 |
| Feb 26, 2026 | 973.00 | 983.00 | 971.00 | 976.00 | 959.95 | 0.93% | 188,900 |
| Feb 25, 2026 | 976.00 | 976.00 | 963.00 | 967.00 | 951.10 | -1.12% | 245,000 |
| Feb 24, 2026 | 979.00 | 985.00 | 976.00 | 978.00 | 961.91 | 0.31% | 132,500 |
| Feb 20, 2026 | 989.00 | 989.00 | 972.00 | 975.00 | 958.96 | -1.71% | 222,600 |
| Feb 19, 2026 | 987.00 | 992.00 | 980.00 | 992.00 | 975.68 | 0.92% | 174,400 |
| Feb 18, 2026 | 976.00 | 984.00 | 974.00 | 983.00 | 966.83 | 1.03% | 173,800 |
| Feb 17, 2026 | 974.00 | 978.00 | 972.00 | 973.00 | 957.00 | - | 158,000 |
| Feb 16, 2026 | 975.00 | 980.00 | 971.00 | 973.00 | 957.00 | -0.31% | 179,400 |
| Feb 13, 2026 | 976.00 | 983.00 | 967.00 | 976.00 | 959.95 | - | 210,500 |
| Feb 12, 2026 | 973.00 | 982.00 | 972.00 | 976.00 | 959.95 | 0.51% | 189,000 |
| Feb 10, 2026 | 963.00 | 972.00 | 960.00 | 971.00 | 955.03 | 1.57% | 148,400 |
| Feb 9, 2026 | 960.00 | 961.00 | 950.00 | 956.00 | 940.28 | 0.21% | 234,200 |
| Feb 6, 2026 | 956.00 | 957.00 | 951.00 | 954.00 | 938.31 | -0.21% | 372,200 |
| Feb 5, 2026 | 960.00 | 962.00 | 955.00 | 956.00 | 940.28 | 0.53% | 263,000 |
| Feb 4, 2026 | 949.00 | 957.00 | 946.00 | 951.00 | 935.36 | - | 200,800 |
| Feb 3, 2026 | 950.00 | 952.00 | 942.00 | 951.00 | 935.36 | 0.96% | 290,200 |
| Feb 2, 2026 | 958.00 | 964.00 | 942.00 | 942.00 | 926.51 | -3.19% | 672,000 |
| Jan 30, 2026 | 965.00 | 973.00 | 958.00 | 973.00 | 957.00 | 1.99% | 396,300 |
| Jan 29, 2026 | 961.00 | 961.00 | 949.00 | 954.00 | 938.31 | -0.93% | 302,800 |
| Jan 28, 2026 | 970.00 | 970.00 | 960.00 | 963.00 | 947.16 | -0.93% | 222,400 |
| Jan 27, 2026 | 980.00 | 985.00 | 969.00 | 972.00 | 956.01 | -0.61% | 220,600 |
| Jan 26, 2026 | 975.00 | 984.00 | 970.00 | 978.00 | 961.91 | -0.91% | 260,500 |
| Jan 23, 2026 | 992.00 | 995.00 | 984.00 | 987.00 | 970.77 | -0.70% | 187,000 |
| Jan 22, 2026 | 987.00 | 994.00 | 986.00 | 994.00 | 977.65 | 1.33% | 112,600 |
| Jan 21, 2026 | 992.00 | 994.00 | 980.00 | 981.00 | 964.87 | -1.51% | 247,600 |
| Jan 20, 2026 | 1,002.00 | 1,002.00 | 995.00 | 996.00 | 979.62 | -0.80% | 167,600 |
| Jan 19, 2026 | 1,014.00 | 1,014.00 | 1,001.00 | 1,004.00 | 987.49 | -0.89% | 108,300 |
| Jan 16, 2026 | 1,000.00 | 1,013.00 | 996.00 | 1,013.00 | 996.34 | 1.40% | 249,100 |
| Jan 15, 2026 | 995.00 | 1,000.00 | 990.00 | 999.00 | 982.57 | 0.10% | 192,300 |
| Jan 14, 2026 | 994.00 | 1,002.00 | 993.00 | 998.00 | 981.59 | 0.50% | 196,000 |
| Jan 13, 2026 | 1,009.00 | 1,009.00 | 991.00 | 993.00 | 976.67 | -0.60% | 278,100 |
| Jan 9, 2026 | 999.00 | 1,003.00 | 994.00 | 999.00 | 982.57 | 0.81% | 128,000 |
| Jan 8, 2026 | 995.00 | 1,000.00 | 991.00 | 991.00 | 974.70 | -0.30% | 132,400 |
| Jan 7, 2026 | 1,001.00 | 1,008.00 | 993.00 | 994.00 | 977.65 | -1.58% | 189,900 |
| Jan 6, 2026 | 1,005.00 | 1,012.00 | 1,000.00 | 1,010.00 | 993.39 | 0.50% | 206,300 |
| Jan 5, 2026 | 999.00 | 1,006.00 | 993.00 | 1,005.00 | 988.47 | 0.90% | 235,000 |
| Dec 30, 2025 | 999.00 | 1,003.00 | 993.00 | 996.00 | 979.62 | - | 149,600 |
| Dec 29, 2025 | 994.00 | 996.00 | 985.00 | 996.00 | 979.62 | 0.81% | 178,500 |
| Dec 26, 2025 | 989.00 | 992.00 | 984.00 | 988.00 | 971.75 | - | 143,500 |
| Dec 25, 2025 | 989.00 | 989.00 | 980.00 | 988.00 | 971.75 | 0.30% | 204,100 |
| Dec 24, 2025 | 990.00 | 994.00 | 982.00 | 985.00 | 968.80 | -0.61% | 111,800 |
| Dec 23, 2025 | 979.00 | 991.00 | 978.00 | 991.00 | 974.70 | 1.23% | 155,600 |
| Dec 22, 2025 | 990.00 | 995.00 | 975.00 | 979.00 | 962.90 | -1.11% | 207,900 |
| Dec 19, 2025 | 986.00 | 992.00 | 984.00 | 990.00 | 973.72 | 0.20% | 121,900 |
| Dec 18, 2025 | 990.00 | 991.00 | 983.00 | 988.00 | 971.75 | - | 113,500 |
| Dec 17, 2025 | 985.00 | 989.00 | 974.00 | 988.00 | 971.75 | 0.51% | 157,900 |
| Dec 16, 2025 | 990.00 | 990.00 | 981.00 | 983.00 | 966.83 | -0.51% | 156,400 |
| Dec 15, 2025 | 975.00 | 990.00 | 970.00 | 988.00 | 971.75 | 2.07% | 260,200 |
| Dec 12, 2025 | 971.00 | 974.00 | 968.00 | 968.00 | 952.08 | 0.41% | 146,500 |
| Dec 11, 2025 | 974.00 | 974.00 | 961.00 | 964.00 | 948.14 | -0.21% | 130,400 |
| Dec 10, 2025 | 970.00 | 975.00 | 966.00 | 966.00 | 950.11 | -0.21% | 209,600 |
| Dec 9, 2025 | 981.00 | 986.00 | 959.00 | 968.00 | 952.08 | -2.62% | 509,300 |
| Dec 8, 2025 | 971.00 | 994.00 | 971.00 | 994.00 | 977.65 | 1.95% | 185,400 |
| Dec 5, 2025 | 964.00 | 976.00 | 963.00 | 975.00 | 958.96 | 0.10% | 151,200 |
| Dec 4, 2025 | 972.00 | 976.00 | 964.00 | 974.00 | 957.98 | - | 196,700 |
| Dec 3, 2025 | 981.00 | 984.00 | 971.00 | 974.00 | 957.98 | -1.12% | 234,600 |
| Dec 2, 2025 | 1,016.00 | 1,016.00 | 978.00 | 985.00 | 968.80 | -3.34% | 346,600 |
| Dec 1, 2025 | 1,007.00 | 1,020.00 | 1,005.00 | 1,019.00 | 1,002.24 | 1.39% | 288,000 |