Bellpark Co., Ltd. 9441
TSE · Japan · Retail Trade
¥3,025.00-40.00 (-1.31%)
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 | ¥3,025.00 | -1.31% | ¥3,080.00 | ¥3,080.00 | ¥3,020.00 | 1.80K |
| 2026-10-01 | ¥3,065.00 | -1.13% | ¥3,080.00 | ¥3,100.00 | ¥3,065.00 | 800 |
| 2026-09-30 | ¥3,100.00 | +0.16% | ¥3,095.00 | ¥3,100.00 | ¥3,060.00 | 3.60K |
| 2026-09-29 | ¥3,095.00 | +0.65% | ¥3,075.00 | ¥3,100.00 | ¥3,075.00 | 1.20K |
| 2026-09-28 | ¥3,075.00 | -0.49% | ¥3,090.00 | ¥3,100.00 | ¥3,075.00 | 3.10K |
| 2026-09-25 | ¥3,090.00 | +0.49% | ¥3,090.00 | ¥3,090.00 | ¥3,060.00 | 2.20K |
| 2026-09-24 | ¥3,075.00 | +1.99% | ¥3,015.00 | ¥3,085.00 | ¥3,015.00 | 4.40K |
| 2026-09-18 | ¥3,015.00 | +1.01% | ¥3,020.00 | ¥3,020.00 | ¥2,950.00 | 2.20K |
| 2026-09-17 | ¥2,985.00 | -0.10% | ¥2,970.00 | ¥3,015.00 | ¥2,970.00 | 2.70K |
| 2026-09-16 | ¥2,988.00 | +0.81% | ¥2,966.00 | ¥3,015.00 | ¥2,966.00 | 3.50K |
| 2026-09-15 | ¥2,964.00 | +1.30% | ¥2,908.00 | ¥2,964.00 | ¥2,908.00 | 1.90K |
| 2026-09-14 | ¥2,926.00 | +0.03% | ¥2,944.00 | ¥2,950.00 | ¥2,925.00 | 1.10K |
| 2026-09-11 | ¥2,925.00 | +0.14% | ¥2,907.00 | ¥2,984.00 | ¥2,907.00 | 2.60K |
| 2026-09-10 | ¥2,921.00 | -0.38% | ¥2,932.00 | ¥2,951.00 | ¥2,921.00 | 2.20K |
| 2026-09-09 | ¥2,932.00 | -0.61% | ¥2,950.00 | ¥3,000.00 | ¥2,932.00 | 2.70K |
| 2026-09-08 | ¥2,950.00 | -1.17% | ¥2,985.00 | ¥2,986.00 | ¥2,950.00 | 3.50K |
| 2026-09-07 | ¥2,985.00 | -0.50% | ¥2,958.00 | ¥3,005.00 | ¥2,958.00 | 4.70K |
| 2026-09-04 | ¥3,000.00 | -0.50% | ¥3,000.00 | ¥3,015.00 | ¥3,000.00 | 1.30K |
| 2026-09-03 | ¥3,015.00 | +0.50% | ¥3,030.00 | ¥3,035.00 | ¥3,005.00 | 900 |
| 2026-09-02 | ¥3,000.00 | -1.96% | ¥3,060.00 | ¥3,070.00 | ¥2,985.00 | 2.60K |
| 2026-09-01 | ¥3,060.00 | -0.81% | ¥3,100.00 | ¥3,100.00 | ¥3,055.00 | 3.00K |
| 2026-08-31 | ¥3,085.00 | +0.33% | ¥3,075.00 | ¥3,085.00 | ¥3,035.00 | 1.20K |
| 2026-08-28 | ¥3,075.00 | +0.33% | ¥3,065.00 | ¥3,080.00 | ¥3,055.00 | 1.40K |
| 2026-08-27 | ¥3,065.00 | 0.00% | ¥3,080.00 | ¥3,080.00 | ¥3,025.00 | 3.70K |
| 2026-08-26 | ¥3,065.00 | -0.97% | ¥3,095.00 | ¥3,095.00 | ¥3,050.00 | 3.60K |
| 2026-08-25 | ¥3,095.00 | -0.32% | ¥3,105.00 | ¥3,125.00 | ¥3,095.00 | 1.00K |
| 2026-08-24 | ¥3,105.00 | +2.48% | ¥3,050.00 | ¥3,140.00 | ¥3,050.00 | 5.10K |
| 2026-08-21 | ¥3,030.00 | +1.58% | ¥2,995.00 | ¥3,060.00 | ¥2,973.00 | 9.80K |
| 2026-08-20 | ¥2,983.00 | +2.40% | ¥2,922.00 | ¥2,983.00 | ¥2,922.00 | 6.20K |
| 2026-08-19 | ¥2,913.00 | -0.61% | ¥2,930.00 | ¥2,949.00 | ¥2,912.00 | 1.10K |
| 2026-08-18 | ¥2,931.00 | -0.54% | ¥2,959.00 | ¥2,969.00 | ¥2,931.00 | 6.00K |
| 2026-08-17 | ¥2,947.00 | +2.79% | ¥2,890.00 | ¥2,961.00 | ¥2,870.00 | 13.70K |
| 2026-08-14 | ¥2,867.00 | +0.03% | ¥2,877.00 | ¥2,884.00 | ¥2,858.00 | 4.30K |
| 2026-08-13 | ¥2,866.00 | +0.07% | ¥2,870.00 | ¥2,876.00 | ¥2,858.00 | 3.00K |
| 2026-08-12 | ¥2,864.00 | +0.32% | ¥2,875.00 | ¥2,885.00 | ¥2,857.00 | 2.70K |
| 2026-08-10 | ¥2,855.00 | +0.35% | ¥2,895.00 | ¥2,895.00 | ¥2,850.00 | 5.80K |
| 2026-08-07 | ¥2,845.00 | +0.42% | ¥2,883.00 | ¥2,883.00 | ¥2,837.00 | 6.10K |
| 2026-08-06 | ¥2,833.00 | -0.70% | ¥2,816.00 | ¥2,888.00 | ¥2,777.00 | 26.00K |
| 2026-08-05 | ¥2,853.00 | -0.49% | ¥2,867.00 | ¥2,867.00 | ¥2,817.00 | 4.50K |
| 2026-08-04 | ¥2,867.00 | -0.52% | ¥2,876.00 | ¥2,880.00 | ¥2,843.00 | 5.60K |
| 2026-08-03 | ¥2,882.00 | +0.03% | ¥2,890.00 | ¥2,890.00 | ¥2,824.00 | 8.60K |
| 2026-07-31 | ¥2,881.00 | +0.21% | ¥2,894.00 | ¥2,895.00 | ¥2,834.00 | 6.70K |
| 2026-07-30 | ¥2,875.00 | +1.34% | ¥2,842.00 | ¥2,899.00 | ¥2,801.00 | 11.00K |
| 2026-07-29 | ¥2,837.00 | +0.35% | ¥2,827.00 | ¥2,900.00 | ¥2,783.00 | 32.40K |
| 2026-07-28 | ¥2,827.00 | +11.52% | ¥2,530.00 | ¥2,953.00 | ¥2,501.00 | 75.00K |
| 2026-07-27 | ¥2,535.00 | -2.50% | ¥2,600.00 | ¥2,600.00 | ¥2,500.00 | 13.30K |
| 2026-07-24 | ¥2,600.00 | -4.97% | ¥2,721.00 | ¥2,721.00 | ¥2,561.00 | 20.20K |
| 2026-07-23 | ¥2,736.00 | +5.31% | ¥2,648.00 | ¥2,748.00 | ¥2,562.00 | 25.40K |
| 2026-07-22 | ¥2,598.00 | +1.68% | ¥2,562.00 | ¥2,620.00 | ¥2,559.00 | 3.90K |
| 2026-07-21 | ¥2,555.00 | +0.99% | ¥2,540.00 | ¥2,555.00 | ¥2,531.00 | 1.50K |
| 2026-07-17 | ¥2,530.00 | -0.08% | ¥2,531.00 | ¥2,539.00 | ¥2,518.00 | 1.40K |
| 2026-07-16 | ¥2,532.00 | +0.28% | ¥2,525.00 | ¥2,532.00 | ¥2,524.00 | 900 |
| 2026-07-15 | ¥2,525.00 | +0.88% | ¥2,529.00 | ¥2,530.00 | ¥2,511.00 | 1.70K |
| 2026-07-14 | ¥2,503.00 | +0.12% | ¥2,500.00 | ¥2,521.00 | ¥2,500.00 | 300 |
| 2026-07-13 | ¥2,500.00 | -0.64% | ¥2,516.00 | ¥2,530.00 | ¥2,500.00 | 1.70K |
| 2026-07-10 | ¥2,516.00 | +0.28% | ¥2,533.00 | ¥2,533.00 | ¥2,516.00 | 1.10K |
| 2026-07-09 | ¥2,509.00 | -0.48% | ¥2,502.00 | ¥2,515.00 | ¥2,502.00 | 800 |
| 2026-07-08 | ¥2,521.00 | +0.60% | ¥2,506.00 | ¥2,532.00 | ¥2,475.00 | 6.70K |
| 2026-07-07 | ¥2,506.00 | +1.87% | ¥2,486.00 | ¥2,574.00 | ¥2,471.00 | 3.90K |
| 2026-07-06 | ¥2,460.00 | +1.32% | ¥2,428.00 | ¥2,490.00 | ¥2,424.00 | 4.90K |
| 2026-07-03 | ¥2,428.00 | +1.17% | ¥2,419.00 | ¥2,429.00 | ¥2,400.00 | 4.60K |
| 2026-07-02 | ¥2,400.00 | +0.08% | ¥2,399.00 | ¥2,439.00 | ¥2,380.00 | 5.90K |
| 2026-07-01 | ¥2,398.00 | -4.12% | ¥2,501.00 | ¥2,501.00 | ¥2,370.00 | 9.20K |
| 2026-06-30 | ¥2,501.00 | +0.20% | ¥2,526.00 | ¥2,526.00 | ¥2,494.00 | 3.30K |
| 2026-06-29 | ¥2,496.00 | -6.59% | ¥2,532.00 | ¥2,571.00 | ¥2,490.00 | 21.70K |
| 2026-06-26 | ¥2,672.00 | -1.76% | ¥2,705.00 | ¥2,712.00 | ¥2,651.00 | 33.30K |
| 2026-06-25 | ¥2,720.00 | -0.77% | ¥2,750.00 | ¥2,750.00 | ¥2,709.00 | 10.20K |
| 2026-06-24 | ¥2,741.00 | +0.77% | ¥2,720.00 | ¥2,746.00 | ¥2,720.00 | 2.00K |
| 2026-06-23 | ¥2,720.00 | +0.48% | ¥2,707.00 | ¥2,724.00 | ¥2,707.00 | 900 |
| 2026-06-22 | ¥2,707.00 | +0.59% | ¥2,692.00 | ¥2,724.00 | ¥2,692.00 | 2.60K |
| 2026-06-19 | ¥2,691.00 | -1.97% | ¥2,745.00 | ¥2,762.00 | ¥2,689.00 | 5.00K |
| 2026-06-18 | ¥2,745.00 | -0.18% | ¥2,746.00 | ¥2,761.00 | ¥2,744.00 | 1.20K |
| 2026-06-17 | ¥2,750.00 | -0.04% | ¥2,751.00 | ¥2,765.00 | ¥2,746.00 | 1.00K |
| 2026-06-16 | ¥2,751.00 | -0.36% | ¥2,761.00 | ¥2,783.00 | ¥2,751.00 | 1.50K |
| 2026-06-15 | ¥2,761.00 | +0.04% | ¥2,810.00 | ¥2,810.00 | ¥2,760.00 | 1.70K |
| 2026-06-12 | ¥2,760.00 | +0.73% | ¥2,759.00 | ¥2,760.00 | ¥2,742.00 | 700 |
| 2026-06-11 | ¥2,740.00 | +0.07% | ¥2,738.00 | ¥2,757.00 | ¥2,738.00 | 2.50K |
| 2026-06-10 | ¥2,738.00 | 0.00% | ¥2,739.00 | ¥2,744.00 | ¥2,738.00 | 600 |
| 2026-06-09 | ¥2,738.00 | -0.51% | ¥2,738.00 | ¥2,748.00 | ¥2,737.00 | 1.70K |
| 2026-06-08 | ¥2,752.00 | -0.15% | ¥2,760.00 | ¥2,777.00 | ¥2,739.00 | 4.50K |
| 2026-06-05 | ¥2,756.00 | +0.11% | ¥2,763.00 | ¥2,764.00 | ¥2,756.00 | 1.00K |
| 2026-06-04 | ¥2,753.00 | -0.72% | ¥2,759.00 | ¥2,759.00 | ¥2,753.00 | 2.60K |
| 2026-06-03 | ¥2,773.00 | +0.54% | ¥2,754.00 | ¥2,800.00 | ¥2,754.00 | 1.50K |
| 2026-06-02 | ¥2,758.00 | +0.29% | ¥2,751.00 | ¥2,778.00 | ¥2,751.00 | 2.40K |
| 2026-06-01 | ¥2,750.00 | -1.19% | ¥2,781.00 | ¥2,810.00 | ¥2,750.00 | 5.70K |
| 2026-05-29 | ¥2,783.00 | -0.57% | ¥2,787.00 | ¥2,810.00 | ¥2,775.00 | 4.40K |
| 2026-05-28 | ¥2,799.00 | -0.39% | ¥2,847.00 | ¥2,847.00 | ¥2,799.00 | 900 |
| 2026-05-27 | ¥2,810.00 | -0.67% | ¥2,826.00 | ¥2,860.00 | ¥2,810.00 | 4.80K |
| 2026-05-26 | ¥2,829.00 | -1.39% | ¥2,869.00 | ¥2,922.00 | ¥2,829.00 | 4.20K |
| 2026-05-25 | ¥2,869.00 | +3.65% | ¥2,780.00 | ¥2,869.00 | ¥2,780.00 | 4.70K |