BELLSYSTEM24 Holdings, Inc. 6183
TSE · Japan · Commercial Services
¥1,279.00-39.00 (-2.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,279.00 | -2.96% | ¥1,315.00 | ¥1,315.00 | ¥1,277.00 | 367.80K |
| 2026-10-01 | ¥1,318.00 | -0.45% | ¥1,316.00 | ¥1,320.00 | ¥1,300.00 | 383.20K |
| 2026-09-30 | ¥1,324.00 | +0.38% | ¥1,319.00 | ¥1,330.00 | ¥1,307.00 | 379.60K |
| 2026-09-29 | ¥1,319.00 | -1.93% | ¥1,341.00 | ¥1,341.00 | ¥1,310.00 | 429.20K |
| 2026-09-28 | ¥1,345.00 | -1.47% | ¥1,349.00 | ¥1,349.00 | ¥1,328.00 | 475.30K |
| 2026-09-25 | ¥1,365.00 | -0.22% | ¥1,368.00 | ¥1,376.00 | ¥1,357.00 | 200.40K |
| 2026-09-24 | ¥1,368.00 | +0.07% | ¥1,361.00 | ¥1,377.00 | ¥1,361.00 | 324.90K |
| 2026-09-18 | ¥1,367.00 | -0.51% | ¥1,374.00 | ¥1,377.00 | ¥1,360.00 | 343.80K |
| 2026-09-17 | ¥1,374.00 | +0.07% | ¥1,373.00 | ¥1,380.00 | ¥1,366.00 | 231.30K |
| 2026-09-16 | ¥1,373.00 | -0.07% | ¥1,376.00 | ¥1,387.00 | ¥1,371.00 | 107.90K |
| 2026-09-15 | ¥1,374.00 | +0.96% | ¥1,365.00 | ¥1,380.00 | ¥1,354.00 | 258.30K |
| 2026-09-14 | ¥1,361.00 | +0.67% | ¥1,347.00 | ¥1,365.00 | ¥1,346.00 | 164.10K |
| 2026-09-11 | ¥1,352.00 | +0.45% | ¥1,341.00 | ¥1,358.00 | ¥1,333.00 | 221.40K |
| 2026-09-10 | ¥1,346.00 | +0.22% | ¥1,343.00 | ¥1,348.00 | ¥1,325.00 | 157.90K |
| 2026-09-09 | ¥1,343.00 | -1.18% | ¥1,355.00 | ¥1,361.00 | ¥1,339.00 | 191.40K |
| 2026-09-08 | ¥1,359.00 | -1.02% | ¥1,370.00 | ¥1,373.00 | ¥1,359.00 | 187.50K |
| 2026-09-07 | ¥1,373.00 | -0.87% | ¥1,379.00 | ¥1,382.00 | ¥1,369.00 | 184.20K |
| 2026-09-04 | ¥1,385.00 | 0.00% | ¥1,386.00 | ¥1,394.00 | ¥1,379.00 | 217.50K |
| 2026-09-03 | ¥1,385.00 | 0.00% | ¥1,385.00 | ¥1,397.00 | ¥1,383.00 | 227.20K |
| 2026-09-02 | ¥1,385.00 | -0.36% | ¥1,389.00 | ¥1,393.00 | ¥1,377.00 | 326.70K |
| 2026-09-01 | ¥1,390.00 | -0.36% | ¥1,396.00 | ¥1,399.00 | ¥1,375.00 | 370.00K |
| 2026-08-31 | ¥1,395.00 | +0.65% | ¥1,386.00 | ¥1,400.00 | ¥1,375.00 | 496.40K |
| 2026-08-28 | ¥1,386.00 | -3.01% | ¥1,384.00 | ¥1,398.00 | ¥1,375.00 | 508.90K |
| 2026-08-27 | ¥1,429.00 | -0.28% | ¥1,443.00 | ¥1,443.00 | ¥1,420.00 | 352.10K |
| 2026-08-26 | ¥1,433.00 | -0.62% | ¥1,442.00 | ¥1,448.00 | ¥1,433.00 | 245.90K |
| 2026-08-25 | ¥1,442.00 | +2.27% | ¥1,419.00 | ¥1,442.00 | ¥1,414.00 | 432.10K |
| 2026-08-24 | ¥1,410.00 | -0.07% | ¥1,410.00 | ¥1,420.00 | ¥1,400.00 | 286.40K |
| 2026-08-21 | ¥1,411.00 | +1.44% | ¥1,394.00 | ¥1,413.00 | ¥1,391.00 | 272.50K |
| 2026-08-20 | ¥1,391.00 | -0.57% | ¥1,388.00 | ¥1,408.00 | ¥1,386.00 | 282.20K |
| 2026-08-19 | ¥1,399.00 | +1.30% | ¥1,387.00 | ¥1,399.00 | ¥1,369.00 | 338.40K |
| 2026-08-18 | ¥1,381.00 | -1.22% | ¥1,391.00 | ¥1,392.00 | ¥1,379.00 | 255.50K |
| 2026-08-17 | ¥1,398.00 | -0.64% | ¥1,405.00 | ¥1,406.00 | ¥1,393.00 | 256.00K |
| 2026-08-14 | ¥1,407.00 | +1.59% | ¥1,384.00 | ¥1,407.00 | ¥1,379.00 | 398.80K |
| 2026-08-13 | ¥1,385.00 | -0.22% | ¥1,374.00 | ¥1,393.00 | ¥1,372.00 | 265.80K |
| 2026-08-12 | ¥1,388.00 | +1.76% | ¥1,376.00 | ¥1,390.00 | ¥1,370.00 | 392.70K |
| 2026-08-10 | ¥1,364.00 | +0.74% | ¥1,359.00 | ¥1,371.00 | ¥1,348.00 | 249.40K |
| 2026-08-07 | ¥1,354.00 | +1.42% | ¥1,337.00 | ¥1,360.00 | ¥1,334.00 | 257.70K |
| 2026-08-06 | ¥1,335.00 | +0.91% | ¥1,328.00 | ¥1,335.00 | ¥1,320.00 | 270.60K |
| 2026-08-05 | ¥1,323.00 | 0.00% | ¥1,315.00 | ¥1,330.00 | ¥1,310.00 | 381.90K |
| 2026-08-04 | ¥1,323.00 | -0.90% | ¥1,332.00 | ¥1,336.00 | ¥1,322.00 | 388.60K |
| 2026-08-03 | ¥1,335.00 | -2.20% | ¥1,358.00 | ¥1,358.00 | ¥1,320.00 | 444.30K |
| 2026-07-31 | ¥1,365.00 | -2.29% | ¥1,379.00 | ¥1,381.00 | ¥1,358.00 | 331.90K |
| 2026-07-30 | ¥1,397.00 | +0.22% | ¥1,387.00 | ¥1,397.00 | ¥1,378.00 | 301.10K |
| 2026-07-29 | ¥1,394.00 | +1.60% | ¥1,382.00 | ¥1,405.00 | ¥1,371.00 | 329.90K |
| 2026-07-28 | ¥1,372.00 | +0.07% | ¥1,379.00 | ¥1,385.00 | ¥1,368.00 | 314.30K |
| 2026-07-27 | ¥1,371.00 | +0.29% | ¥1,373.00 | ¥1,382.00 | ¥1,369.00 | 293.20K |
| 2026-07-24 | ¥1,367.00 | -0.36% | ¥1,366.00 | ¥1,370.00 | ¥1,359.00 | 151.10K |
| 2026-07-23 | ¥1,372.00 | +0.29% | ¥1,362.00 | ¥1,374.00 | ¥1,360.00 | 269.70K |
| 2026-07-22 | ¥1,368.00 | -0.87% | ¥1,375.00 | ¥1,379.00 | ¥1,353.00 | 357.20K |
| 2026-07-21 | ¥1,380.00 | -0.58% | ¥1,395.00 | ¥1,407.00 | ¥1,378.00 | 295.70K |
| 2026-07-17 | ¥1,388.00 | +1.68% | ¥1,365.00 | ¥1,388.00 | ¥1,359.00 | 280.70K |
| 2026-07-16 | ¥1,365.00 | -1.23% | ¥1,390.00 | ¥1,406.00 | ¥1,364.00 | 370.80K |
| 2026-07-15 | ¥1,382.00 | +0.29% | ¥1,378.00 | ¥1,391.00 | ¥1,371.00 | 202.60K |
| 2026-07-14 | ¥1,378.00 | +0.95% | ¥1,372.00 | ¥1,391.00 | ¥1,369.00 | 277.70K |
| 2026-07-13 | ¥1,365.00 | +0.52% | ¥1,367.00 | ¥1,369.00 | ¥1,348.00 | 258.10K |
| 2026-07-10 | ¥1,358.00 | -0.29% | ¥1,362.00 | ¥1,371.00 | ¥1,347.00 | 319.20K |
| 2026-07-09 | ¥1,362.00 | -1.73% | ¥1,360.00 | ¥1,372.00 | ¥1,337.00 | 457.90K |
| 2026-07-08 | ¥1,386.00 | +0.58% | ¥1,386.00 | ¥1,399.00 | ¥1,383.00 | 218.60K |
| 2026-07-07 | ¥1,378.00 | -0.43% | ¥1,389.00 | ¥1,398.00 | ¥1,378.00 | 174.10K |
| 2026-07-06 | ¥1,384.00 | +0.07% | ¥1,394.00 | ¥1,401.00 | ¥1,382.00 | 295.30K |
| 2026-07-03 | ¥1,383.00 | -0.36% | ¥1,394.00 | ¥1,404.00 | ¥1,377.00 | 238.20K |
| 2026-07-02 | ¥1,388.00 | +3.12% | ¥1,361.00 | ¥1,396.00 | ¥1,357.00 | 261.00K |
| 2026-07-01 | ¥1,346.00 | -0.52% | ¥1,353.00 | ¥1,363.00 | ¥1,336.00 | 201.00K |
| 2026-06-30 | ¥1,353.00 | 0.00% | ¥1,345.00 | ¥1,362.00 | ¥1,340.00 | 204.80K |
| 2026-06-29 | ¥1,353.00 | +1.35% | ¥1,341.00 | ¥1,364.00 | ¥1,341.00 | 180.10K |
| 2026-06-26 | ¥1,335.00 | +1.14% | ¥1,315.00 | ¥1,338.00 | ¥1,309.00 | 192.80K |
| 2026-06-25 | ¥1,320.00 | -0.90% | ¥1,344.00 | ¥1,349.00 | ¥1,315.00 | 235.50K |
| 2026-06-24 | ¥1,332.00 | -0.82% | ¥1,345.00 | ¥1,354.00 | ¥1,326.00 | 199.00K |
| 2026-06-23 | ¥1,343.00 | -0.59% | ¥1,351.00 | ¥1,353.00 | ¥1,336.00 | 150.60K |
| 2026-06-22 | ¥1,351.00 | -0.44% | ¥1,359.00 | ¥1,359.00 | ¥1,339.00 | 197.00K |
| 2026-06-19 | ¥1,357.00 | -1.95% | ¥1,373.00 | ¥1,378.00 | ¥1,345.00 | 227.10K |
| 2026-06-18 | ¥1,384.00 | +0.73% | ¥1,372.00 | ¥1,393.00 | ¥1,369.00 | 171.90K |
| 2026-06-17 | ¥1,374.00 | +0.29% | ¥1,378.00 | ¥1,378.00 | ¥1,367.00 | 112.30K |
| 2026-06-16 | ¥1,370.00 | +0.22% | ¥1,368.00 | ¥1,376.00 | ¥1,353.00 | 159.80K |
| 2026-06-15 | ¥1,367.00 | -1.30% | ¥1,393.00 | ¥1,394.00 | ¥1,367.00 | 116.60K |
| 2026-06-12 | ¥1,385.00 | -0.36% | ¥1,391.00 | ¥1,391.00 | ¥1,377.00 | 120.30K |
| 2026-06-11 | ¥1,390.00 | 0.00% | ¥1,390.00 | ¥1,392.00 | ¥1,378.00 | 93.80K |
| 2026-06-10 | ¥1,390.00 | +1.24% | ¥1,375.00 | ¥1,390.00 | ¥1,370.00 | 114.30K |
| 2026-06-09 | ¥1,373.00 | -1.44% | ¥1,390.00 | ¥1,397.00 | ¥1,370.00 | 131.80K |
| 2026-06-08 | ¥1,393.00 | -0.14% | ¥1,397.00 | ¥1,411.00 | ¥1,378.00 | 129.00K |
| 2026-06-05 | ¥1,395.00 | +0.87% | ¥1,387.00 | ¥1,412.00 | ¥1,381.00 | 98.00K |
| 2026-06-04 | ¥1,383.00 | -1.57% | ¥1,391.00 | ¥1,391.00 | ¥1,370.00 | 172.70K |
| 2026-06-03 | ¥1,405.00 | -1.40% | ¥1,406.00 | ¥1,412.00 | ¥1,386.00 | 205.50K |
| 2026-06-02 | ¥1,425.00 | -0.42% | ¥1,431.00 | ¥1,436.00 | ¥1,412.00 | 177.70K |
| 2026-06-01 | ¥1,431.00 | +0.63% | ¥1,427.00 | ¥1,433.00 | ¥1,405.00 | 173.20K |
| 2026-05-29 | ¥1,422.00 | -0.28% | ¥1,433.00 | ¥1,448.00 | ¥1,422.00 | 217.20K |
| 2026-05-28 | ¥1,426.00 | -1.25% | ¥1,444.00 | ¥1,450.00 | ¥1,421.00 | 147.80K |
| 2026-05-27 | ¥1,444.00 | +0.42% | ¥1,440.00 | ¥1,462.00 | ¥1,436.00 | 202.50K |
| 2026-05-26 | ¥1,438.00 | -1.24% | ¥1,459.00 | ¥1,465.00 | ¥1,432.00 | 151.70K |
| 2026-05-25 | ¥1,456.00 | -2.08% | ¥1,486.00 | ¥1,486.00 | ¥1,456.00 | 144.40K |