New Zealand markets closed

Bell-Park Co.,Ltd. (9441.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,827.00-1.00 (-0.05%)
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20241,827.001,828.001,816.001,827.001,827.004,700
03 Jun 20241,799.001,850.001,798.001,828.001,828.009,600
31 May 20241,772.001,798.001,772.001,798.001,798.006,100
30 May 20241,780.001,796.001,766.001,779.001,779.0013,200
29 May 20241,780.001,793.001,770.001,780.001,780.003,700
28 May 20241,797.001,797.001,780.001,780.001,780.003,800
27 May 20241,797.001,797.001,783.001,785.001,785.002,600
24 May 20241,767.001,778.001,767.001,776.001,776.001,500
23 May 20241,777.001,782.001,768.001,778.001,778.001,500
22 May 20241,778.001,778.001,767.001,778.001,778.001,100
21 May 20241,798.001,798.001,766.001,780.001,780.006,100
20 May 20241,768.001,789.001,760.001,768.001,768.009,800
17 May 20241,758.001,775.001,758.001,768.001,768.002,300
16 May 20241,750.001,758.001,745.001,745.001,745.006,600
15 May 20241,739.001,778.001,738.001,752.001,752.003,100
14 May 20241,724.001,749.001,720.001,738.001,738.003,300
13 May 20241,737.001,755.001,725.001,729.001,729.004,100
10 May 20241,743.001,770.001,722.001,735.001,735.006,900
09 May 20241,749.001,750.001,742.001,749.001,749.002,500
08 May 20241,741.001,749.001,738.001,749.001,749.001,600
07 May 20241,740.001,740.001,735.001,739.001,739.002,500
02 May 20241,717.001,737.001,715.001,734.001,734.005,700
01 May 20241,715.001,716.001,713.001,716.001,716.002,600
30 Apr 20241,702.001,712.001,702.001,712.001,712.003,400
26 Apr 20241,707.001,707.001,691.001,700.001,700.007,100
25 Apr 20241,714.001,714.001,709.001,710.001,710.002,100
24 Apr 20241,717.001,717.001,709.001,709.001,709.002,000
23 Apr 20241,710.001,714.001,708.001,710.001,710.002,700
22 Apr 20241,710.001,710.001,708.001,710.001,710.00900
19 Apr 20241,706.001,719.001,700.001,707.001,707.001,900
18 Apr 20241,700.001,711.001,695.001,706.001,706.001,500
17 Apr 20241,700.001,701.001,698.001,701.001,701.001,800
16 Apr 20241,700.001,701.001,698.001,700.001,700.002,700
15 Apr 20241,701.001,703.001,699.001,700.001,700.004,100
12 Apr 20241,708.001,711.001,702.001,708.001,708.002,500
11 Apr 20241,707.001,708.001,706.001,708.001,708.001,300
10 Apr 20241,709.001,710.001,707.001,707.001,707.001,300
09 Apr 20241,708.001,709.001,705.001,709.001,709.001,700
08 Apr 20241,711.001,711.001,706.001,708.001,708.002,700
05 Apr 20241,708.001,712.001,708.001,710.001,710.002,600
04 Apr 20241,708.001,710.001,705.001,709.001,709.001,200
03 Apr 20241,701.001,709.001,701.001,708.001,708.005,000
02 Apr 20241,706.001,708.001,699.001,707.001,707.003,200
01 Apr 20241,710.001,710.001,705.001,705.001,705.002,200
29 Mar 20241,696.001,708.001,696.001,705.001,705.005,400
28 Mar 20241,693.001,697.001,692.001,696.001,696.004,900
27 Mar 20241,694.001,694.001,684.001,693.001,693.003,300
26 Mar 20241,694.001,695.001,685.001,694.001,694.003,200
25 Mar 20241,693.001,695.001,692.001,693.001,693.002,300
22 Mar 20241,690.001,692.001,687.001,692.001,692.002,200
21 Mar 20241,683.001,695.001,683.001,690.001,690.002,700
19 Mar 20241,683.001,685.001,681.001,684.001,684.001,800
18 Mar 20241,684.001,688.001,680.001,683.001,683.002,500
15 Mar 20241,685.001,696.001,682.001,683.001,683.001,800
14 Mar 20241,680.001,689.001,680.001,689.001,689.003,200
13 Mar 20241,683.001,698.001,683.001,684.001,684.003,100
12 Mar 20241,680.001,697.001,676.001,682.001,682.001,700
11 Mar 20241,684.001,690.001,674.001,680.001,680.003,800
08 Mar 20241,674.001,684.001,670.001,684.001,684.003,400
07 Mar 20241,670.001,679.001,670.001,674.001,674.001,000
06 Mar 20241,670.001,679.001,663.001,670.001,670.002,900
05 Mar 20241,668.001,669.001,666.001,669.001,669.001,800
04 Mar 20241,676.001,676.001,670.001,675.001,675.002,400
01 Mar 20241,685.001,686.001,678.001,684.001,684.003,700
29 Feb 20241,684.001,690.001,684.001,684.001,684.001,500
28 Feb 20241,683.001,695.001,683.001,684.001,684.001,800
27 Feb 20241,699.001,699.001,683.001,683.001,683.002,600
26 Feb 20241,697.001,700.001,693.001,698.001,698.004,700
22 Feb 20241,694.001,699.001,690.001,697.001,697.002,100
21 Feb 20241,696.001,696.001,678.001,694.001,694.001,100
20 Feb 20241,689.001,700.001,687.001,700.001,700.001,500
19 Feb 20241,671.001,689.001,671.001,689.001,689.002,800
16 Feb 20241,676.001,690.001,676.001,689.001,689.002,000
15 Feb 20241,682.001,687.001,672.001,683.001,683.001,900
14 Feb 20241,680.001,694.001,680.001,691.001,691.008,000
13 Feb 20241,696.001,707.001,675.001,683.001,683.0011,300
09 Feb 20241,706.001,710.001,704.001,709.001,709.006,800
08 Feb 20241,701.001,709.001,701.001,706.001,706.006,500
07 Feb 20241,695.001,702.001,695.001,701.001,701.004,600
06 Feb 20241,689.001,699.001,689.001,697.001,697.005,100
05 Feb 20241,704.001,707.001,696.001,704.001,704.005,500
02 Feb 20241,685.001,711.001,685.001,704.001,704.008,400
01 Feb 20241,690.001,695.001,690.001,695.001,695.004,900
31 Jan 20241,690.001,703.001,684.001,698.001,698.0010,100
30 Jan 20241,694.001,701.001,694.001,701.001,701.007,900
29 Jan 20241,696.001,697.001,683.001,697.001,697.007,200
26 Jan 20241,682.001,696.001,682.001,694.001,694.007,700
25 Jan 20241,691.001,695.001,691.001,695.001,695.007,800
24 Jan 20241,680.001,692.001,680.001,691.001,691.007,700
23 Jan 20241,680.001,688.001,677.001,687.001,687.002,600
22 Jan 20241,681.001,687.001,680.001,686.001,686.001,700
19 Jan 20241,682.001,695.001,674.001,688.001,688.006,800
18 Jan 20241,680.001,690.001,680.001,682.001,682.005,500
17 Jan 20241,688.001,692.001,680.001,680.001,680.001,600
16 Jan 20241,679.001,694.001,679.001,688.001,688.007,800
15 Jan 20241,686.001,691.001,686.001,689.001,689.001,400
12 Jan 20241,678.001,695.001,678.001,685.001,685.003,100
11 Jan 20241,686.001,687.001,682.001,686.001,686.001,700
10 Jan 20241,675.001,690.001,675.001,686.001,686.006,700
09 Jan 20241,685.001,693.001,676.001,684.001,684.0011,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...