BELLSYSTEM24 Holdings, Inc.(JP:6183)
Â¥1,370.000.00 (0.00%)
JP:6183
BELLSYSTEM24 Holdings, Inc. historical prices
Â¥1,370.00
At close:0.00 (0.00%)
Want to see JP:6183 full AI Analyst Report?
BELLSYSTEM24 Holdings, Inc. (6183) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,370.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.00% | 243,500 | 0.83 |
| Nov 10, 2026 | 1,375.00 | 1,388.00 | 1,367.00 | 1,370.00 | 1,370.00 | +1.41% | 223,500 | 0.76 |
| Nov 09, 2026 | 1,371.00 | 1,400.00 | 1,365.00 | 1,391.00 | 1,391.00 | +2.96% | 298,800 | 1.01 |
| Nov 06, 2026 | 1,392.00 | 1,400.00 | 1,345.00 | 1,351.00 | 1,351.00 | -4.46% | 485,700 | 1.69 |
| Nov 05, 2026 | 1,370.00 | 1,423.00 | 1,370.00 | 1,414.00 | 1,414.00 | +4.66% | 455,900 | 1.60 |
| Nov 04, 2026 | 1,360.00 | 1,375.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.66% | 455,600 | 1.62 |
| Nov 03, 2026 | 1,360.00 | 1,367.00 | 1,333.00 | 1,360.00 | 1,360.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,347.00 | 1,367.00 | 1,333.00 | 1,360.00 | 1,360.00 | +1.19% | 405,700 | 1.42 |
| Oct 30, 2026 | 1,349.00 | 1,359.00 | 1,337.00 | 1,344.00 | 1,344.00 | +0.22% | 154,500 | 0.54 |
| Oct 29, 2026 | 1,320.00 | 1,343.00 | 1,311.00 | 1,341.00 | 1,341.00 | +1.13% | 609,100 | 2.13 |
| Oct 28, 2026 | 1,354.00 | 1,361.00 | 1,319.00 | 1,326.00 | 1,326.00 | -2.00% | 284,200 | 0.99 |
| Oct 27, 2026 | 1,391.00 | 1,391.00 | 1,341.00 | 1,353.00 | 1,353.00 | -3.63% | 247,900 | 0.86 |
| Oct 26, 2026 | 1,388.00 | 1,409.00 | 1,380.00 | 1,404.00 | 1,404.00 | +0.29% | 371,100 | 1.29 |
| Oct 23, 2026 | 1,380.00 | 1,408.00 | 1,369.00 | 1,400.00 | 1,400.00 | +1.74% | 535,800 | 1.89 |
| Oct 22, 2026 | 1,342.00 | 1,377.00 | 1,341.00 | 1,376.00 | 1,376.00 | +2.76% | 257,500 | 0.91 |
| Oct 21, 2026 | 1,329.00 | 1,342.00 | 1,314.00 | 1,339.00 | 1,339.00 | +0.68% | 260,600 | 0.92 |
| Oct 20, 2026 | 1,329.00 | 1,336.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.37% | 270,800 | 0.96 |
| Oct 19, 2026 | 1,340.00 | 1,346.00 | 1,331.00 | 1,335.00 | 1,335.00 | -0.15% | 265,500 | 0.94 |
| Oct 16, 2026 | 1,334.00 | 1,341.00 | 1,324.00 | 1,337.00 | 1,337.00 | +0.30% | 288,100 | 1.02 |
| Oct 15, 2026 | 1,259.00 | 1,333.00 | 1,253.00 | 1,333.00 | 1,333.00 | +2.62% | 656,700 | 2.40 |
| Oct 14, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,299.00 | 1,299.00 | +0.23% | 433,000 | 1.60 |
| Oct 13, 2026 | 1,279.00 | 1,299.00 | 1,275.00 | 1,296.00 | 1,296.00 | +2.21% | 254,600 | 0.93 |
| Oct 12, 2026 | 1,268.00 | 1,279.00 | 1,266.00 | 1,268.00 | 1,268.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,273.00 | 1,279.00 | 1,266.00 | 1,268.00 | 1,268.00 | +0.24% | 205,000 | 0.74 |
| Oct 08, 2026 | 1,268.00 | 1,270.00 | 1,252.00 | 1,265.00 | 1,265.00 | -0.47% | 277,200 | 1.00 |
| Oct 07, 2026 | 1,284.00 | 1,284.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.09% | 270,200 | 0.97 |
| Oct 06, 2026 | 1,290.00 | 1,299.00 | 1,284.00 | 1,285.00 | 1,285.00 | +0.31% | 272,500 | 0.97 |
| Oct 05, 2026 | 1,280.00 | 1,285.00 | 1,269.00 | 1,281.00 | 1,281.00 | +0.16% | 340,200 | 1.22 |
| Oct 02, 2026 | 1,315.00 | 1,315.00 | 1,277.00 | 1,279.00 | 1,279.00 | -2.96% | 367,800 | 1.33 |
| Oct 01, 2026 | 1,316.00 | 1,320.00 | 1,300.00 | 1,318.00 | 1,318.00 | -0.45% | 383,200 | 1.40 |
| Sep 30, 2026 | 1,319.00 | 1,330.00 | 1,307.00 | 1,324.00 | 1,324.00 | +0.38% | 379,600 | 1.40 |
| Sep 29, 2026 | 1,341.00 | 1,341.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.93% | 429,200 | 1.59 |
| Sep 28, 2026 | 1,349.00 | 1,349.00 | 1,328.00 | 1,345.00 | 1,345.00 | -1.47% | 475,300 | 1.79 |
| Sep 25, 2026 | 1,368.00 | 1,376.00 | 1,357.00 | 1,365.00 | 1,365.00 | -0.22% | 200,400 | 0.76 |
| Sep 24, 2026 | 1,361.00 | 1,377.00 | 1,361.00 | 1,368.00 | 1,368.00 | +0.07% | 324,900 | 1.24 |
| Sep 23, 2026 | 1,374.00 | 1,377.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,374.00 | 1,377.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,374.00 | 1,377.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,374.00 | 1,377.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.51% | 343,800 | 1.28 |
| Sep 17, 2026 | 1,373.00 | 1,380.00 | 1,366.00 | 1,374.00 | 1,374.00 | +0.07% | 231,300 | 0.86 |
| Sep 16, 2026 | 1,376.00 | 1,387.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.07% | 107,900 | 0.40 |
| Sep 15, 2026 | 1,365.00 | 1,380.00 | 1,354.00 | 1,374.00 | 1,374.00 | +0.96% | 258,300 | 0.96 |
| Sep 14, 2026 | 1,347.00 | 1,365.00 | 1,346.00 | 1,361.00 | 1,361.00 | +0.67% | 164,100 | 0.61 |
| Sep 11, 2026 | 1,341.00 | 1,358.00 | 1,333.00 | 1,352.00 | 1,352.00 | +0.45% | 221,400 | 0.83 |
| Sep 10, 2026 | 1,343.00 | 1,348.00 | 1,325.00 | 1,346.00 | 1,346.00 | +0.22% | 157,900 | 0.59 |
| Sep 09, 2026 | 1,355.00 | 1,361.00 | 1,339.00 | 1,343.00 | 1,343.00 | -1.18% | 191,400 | 0.72 |
| Sep 08, 2026 | 1,370.00 | 1,373.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.02% | 187,500 | 0.71 |
| Sep 07, 2026 | 1,379.00 | 1,382.00 | 1,369.00 | 1,373.00 | 1,373.00 | -0.87% | 184,200 | 0.70 |
| Sep 04, 2026 | 1,386.00 | 1,394.00 | 1,379.00 | 1,385.00 | 1,385.00 | 0.00% | 217,500 | 0.83 |
| Sep 03, 2026 | 1,385.00 | 1,397.00 | 1,383.00 | 1,385.00 | 1,385.00 | 0.00% | 227,200 | 0.87 |
