Bell-Park Co.,Ltd.
9441.T · JPX
Market open¥2,540.00¥10.00 (+0.40%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥2,540.00 | ¥2,540.00 | ¥2,540.00 | ¥2,540.00 | ¥2,540.00 | — |
| July 17, 2026 | ¥2,525.00 | ¥2,530.00 | ¥2,525.00 | ¥2,530.00 | ¥2,530.00 | 100.00 |
| July 17, 2026 | ¥2,538.00 | ¥2,538.00 | ¥2,538.00 | ¥2,538.00 | ¥2,538.00 | — |
| July 17, 2026 | ¥2,532.00 | ¥2,532.00 | ¥2,531.00 | ¥2,531.00 | ¥2,531.00 | 100.00 |
| July 17, 2026 | ¥2,538.00 | ¥2,539.00 | ¥2,531.00 | ¥2,531.00 | ¥2,531.00 | — |
| July 17, 2026 | ¥2,531.00 | ¥2,531.00 | ¥2,518.00 | ¥2,518.00 | ¥2,518.00 | — |
| July 16, 2026 | ¥2,524.00 | ¥2,532.00 | ¥2,524.00 | ¥2,532.00 | ¥2,532.00 | 200.00 |
| July 16, 2026 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | — |
| July 16, 2026 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | — |
| July 16, 2026 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | — |
| July 16, 2026 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | — |
| July 15, 2026 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | 100.00 |
| July 15, 2026 | ¥2,529.00 | ¥2,530.00 | ¥2,529.00 | ¥2,530.00 | ¥2,530.00 | 400.00 |
| July 15, 2026 | ¥2,528.00 | ¥2,528.00 | ¥2,528.00 | ¥2,528.00 | ¥2,528.00 | 100.00 |
| July 15, 2026 | ¥2,521.00 | ¥2,528.00 | ¥2,521.00 | ¥2,528.00 | ¥2,528.00 | — |
| July 15, 2026 | ¥2,529.00 | ¥2,529.00 | ¥2,529.00 | ¥2,529.00 | ¥2,529.00 | — |
| July 14, 2026 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | 100.00 |
| July 14, 2026 | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 100.00 |
| July 13, 2026 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | 300.00 |
| July 13, 2026 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | 100.00 |
| July 13, 2026 | ¥2,510.00 | ¥2,510.00 | ¥2,510.00 | ¥2,510.00 | ¥2,510.00 | 100.00 |
| July 13, 2026 | ¥2,512.00 | ¥2,512.00 | ¥2,511.00 | ¥2,511.00 | ¥2,511.00 | — |
| July 13, 2026 | ¥2,516.00 | ¥2,516.00 | ¥2,515.00 | ¥2,515.00 | ¥2,515.00 | 100.00 |
| July 10, 2026 | ¥2,520.00 | ¥2,520.00 | ¥2,516.00 | ¥2,516.00 | ¥2,516.00 | — |
| July 10, 2026 | ¥2,531.00 | ¥2,531.00 | ¥2,531.00 | ¥2,531.00 | ¥2,531.00 | 100.00 |
| July 10, 2026 | ¥2,533.00 | ¥2,533.00 | ¥2,532.00 | ¥2,532.00 | ¥2,532.00 | 100.00 |
| July 9, 2026 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | ¥2,509.00 | 100.00 |
| July 9, 2026 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | 100.00 |
| July 9, 2026 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | 100.00 |
| July 9, 2026 | ¥2,502.00 | ¥2,515.00 | ¥2,502.00 | ¥2,515.00 | ¥2,515.00 | 200.00 |
| July 8, 2026 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | — |
| July 8, 2026 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | ¥2,521.00 | 100.00 |
| July 8, 2026 | ¥2,506.00 | ¥2,532.00 | ¥2,500.00 | ¥2,532.00 | ¥2,532.00 | 700.00 |
| July 7, 2026 | ¥2,524.00 | ¥2,547.00 | ¥2,524.00 | ¥2,547.00 | ¥2,547.00 | 200.00 |
| July 7, 2026 | ¥2,485.00 | ¥2,498.00 | ¥2,485.00 | ¥2,498.00 | ¥2,498.00 | 700.00 |
| July 7, 2026 | ¥2,485.00 | ¥2,485.00 | ¥2,485.00 | ¥2,485.00 | ¥2,485.00 | 100.00 |
| July 7, 2026 | ¥2,476.00 | ¥2,476.00 | ¥2,476.00 | ¥2,476.00 | ¥2,476.00 | 100.00 |
| July 7, 2026 | ¥2,484.00 | ¥2,485.00 | ¥2,484.00 | ¥2,485.00 | ¥2,485.00 | 200.00 |
| July 7, 2026 | ¥2,486.00 | ¥2,486.00 | ¥2,471.00 | ¥2,471.00 | ¥2,471.00 | 100.00 |
| July 6, 2026 | ¥2,452.00 | ¥2,484.00 | ¥2,452.00 | ¥2,460.00 | ¥2,460.00 | 200.00 |
| July 6, 2026 | ¥2,452.00 | ¥2,452.00 | ¥2,452.00 | ¥2,452.00 | ¥2,452.00 | — |
| July 6, 2026 | ¥2,451.00 | ¥2,451.00 | ¥2,451.00 | ¥2,451.00 | ¥2,451.00 | 100.00 |
| July 6, 2026 | ¥2,464.00 | ¥2,474.00 | ¥2,464.00 | ¥2,474.00 | ¥2,474.00 | 800.00 |
| July 6, 2026 | ¥2,429.00 | ¥2,465.00 | ¥2,429.00 | ¥2,465.00 | ¥2,465.00 | 200.00 |
| July 6, 2026 | ¥2,428.00 | ¥2,428.00 | ¥2,424.00 | ¥2,428.00 | ¥2,428.00 | 200.00 |
| July 3, 2026 | ¥2,400.00 | ¥2,400.00 | ¥2,400.00 | ¥2,400.00 | ¥2,400.00 | 300.00 |
| July 3, 2026 | ¥2,412.00 | ¥2,412.00 | ¥2,400.00 | ¥2,400.00 | ¥2,400.00 | 1.00K |
| July 3, 2026 | ¥2,418.00 | ¥2,429.00 | ¥2,418.00 | ¥2,429.00 | ¥2,429.00 | 700.00 |
| July 3, 2026 | ¥2,419.00 | ¥2,419.00 | ¥2,419.00 | ¥2,419.00 | ¥2,419.00 | — |
| July 2, 2026 | ¥2,399.00 | ¥2,399.00 | ¥2,393.00 | ¥2,393.00 | ¥2,393.00 | 400.00 |
| July 2, 2026 | ¥2,400.00 | ¥2,419.00 | ¥2,400.00 | ¥2,419.00 | ¥2,419.00 | 200.00 |
| July 2, 2026 | ¥2,415.00 | ¥2,439.00 | ¥2,394.00 | ¥2,438.00 | ¥2,438.00 | 500.00 |
| July 2, 2026 | ¥2,399.00 | ¥2,415.00 | ¥2,380.00 | ¥2,415.00 | ¥2,415.00 | 500.00 |
| July 1, 2026 | ¥2,400.00 | ¥2,400.00 | ¥2,370.00 | ¥2,372.00 | ¥2,372.00 | 2.40K |
| July 1, 2026 | ¥2,402.00 | ¥2,418.00 | ¥2,372.00 | ¥2,372.00 | ¥2,372.00 | 1.40K |
| July 1, 2026 | ¥2,472.00 | ¥2,472.00 | ¥2,402.00 | ¥2,402.00 | ¥2,402.00 | 1.70K |
| July 1, 2026 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | — |
| July 1, 2026 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | ¥2,480.00 | — |
| July 1, 2026 | ¥2,501.00 | ¥2,501.00 | ¥2,485.00 | ¥2,485.00 | ¥2,485.00 | 1.10K |
| June 30, 2026 | ¥2,496.00 | ¥2,496.00 | ¥2,495.00 | ¥2,496.00 | ¥2,496.00 | 100.00 |
| June 30, 2026 | ¥2,508.00 | ¥2,508.00 | ¥2,508.00 | ¥2,508.00 | ¥2,508.00 | — |
| June 30, 2026 | ¥2,526.00 | ¥2,526.00 | ¥2,497.00 | ¥2,510.00 | ¥2,510.00 | 100.00 |
| June 29, 2026 | ¥2,496.00 | ¥2,496.00 | ¥2,495.00 | ¥2,496.00 | ¥2,496.00 | 400.00 |
| June 29, 2026 | ¥2,497.00 | ¥2,497.00 | ¥2,494.00 | ¥2,497.00 | ¥2,497.00 | 900.00 |
| June 29, 2026 | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | 400.00 |
| June 29, 2026 | ¥2,504.00 | ¥2,504.00 | ¥2,499.00 | ¥2,500.00 | ¥2,500.00 | 1.30K |
| June 29, 2026 | ¥2,491.00 | ¥2,501.00 | ¥2,490.00 | ¥2,501.00 | ¥2,501.00 | 200.00 |
| June 29, 2026 | ¥2,532.00 | ¥2,571.00 | ¥2,491.00 | ¥2,491.00 | ¥2,491.00 | 100.00 |
| June 26, 2026 | ¥2,656.00 | ¥2,670.00 | ¥2,656.00 | ¥2,667.00 | ¥2,667.00 | 1.20K |
| June 26, 2026 | ¥2,682.00 | ¥2,682.00 | ¥2,651.00 | ¥2,672.00 | ¥2,672.00 | 2.70K |
| June 26, 2026 | ¥2,689.00 | ¥2,690.00 | ¥2,675.00 | ¥2,690.00 | ¥2,690.00 | 400.00 |
| June 26, 2026 | ¥2,687.00 | ¥2,707.00 | ¥2,687.00 | ¥2,695.00 | ¥2,695.00 | 2.50K |
| June 26, 2026 | ¥2,712.00 | ¥2,712.00 | ¥2,680.00 | ¥2,687.00 | ¥2,687.00 | 1.20K |
| June 26, 2026 | ¥2,705.00 | ¥2,712.00 | ¥2,674.00 | ¥2,712.00 | ¥2,712.00 | 900.00 |
| June 25, 2026 | ¥2,720.00 | ¥2,723.00 | ¥2,720.00 | ¥2,723.00 | ¥2,723.00 | 100.00 |
| June 25, 2026 | ¥2,733.00 | ¥2,733.00 | ¥2,709.00 | ¥2,709.00 | ¥2,709.00 | 500.00 |
| June 25, 2026 | ¥2,741.00 | ¥2,741.00 | ¥2,720.00 | ¥2,734.00 | ¥2,734.00 | 2.70K |
| June 25, 2026 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | 100.00 |
| June 25, 2026 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | 100.00 |
| June 25, 2026 | ¥2,750.00 | ¥2,750.00 | ¥2,741.00 | ¥2,750.00 | ¥2,750.00 | — |
| June 24, 2026 | ¥2,742.00 | ¥2,744.00 | ¥2,741.00 | ¥2,741.00 | ¥2,741.00 | 300.00 |
| June 24, 2026 | ¥2,746.00 | ¥2,746.00 | ¥2,746.00 | ¥2,746.00 | ¥2,746.00 | 100.00 |
| June 24, 2026 | ¥2,730.00 | ¥2,730.00 | ¥2,730.00 | ¥2,730.00 | ¥2,730.00 | 100.00 |
| June 24, 2026 | ¥2,720.00 | ¥2,741.00 | ¥2,720.00 | ¥2,741.00 | ¥2,741.00 | 200.00 |
| June 23, 2026 | ¥2,720.00 | ¥2,720.00 | ¥2,720.00 | ¥2,720.00 | ¥2,720.00 | 100.00 |
| June 23, 2026 | ¥2,724.00 | ¥2,724.00 | ¥2,724.00 | ¥2,724.00 | ¥2,724.00 | 100.00 |
| June 23, 2026 | ¥2,707.00 | ¥2,724.00 | ¥2,707.00 | ¥2,724.00 | ¥2,724.00 | 100.00 |
| June 22, 2026 | ¥2,704.00 | ¥2,704.00 | ¥2,704.00 | ¥2,704.00 | ¥2,704.00 | 100.00 |
| June 22, 2026 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | — |
| June 22, 2026 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | 100.00 |
| June 22, 2026 | ¥2,724.00 | ¥2,724.00 | ¥2,693.00 | ¥2,724.00 | ¥2,724.00 | 300.00 |
| June 22, 2026 | ¥2,701.00 | ¥2,710.00 | ¥2,701.00 | ¥2,710.00 | ¥2,710.00 | — |
| June 22, 2026 | ¥2,692.00 | ¥2,692.00 | ¥2,692.00 | ¥2,692.00 | ¥2,692.00 | — |