Canada markets closed

Belc CO., LTD. (9974.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
7,540.00-30.00 (-0.40%)
At close: 03:15PM JST
Time Period:
Apr 29, 2023 - Apr 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247,450.007,580.007,440.007,540.007,540.0022,800
Apr 25, 20247,700.007,700.007,510.007,570.007,570.0033,100
Apr 24, 20247,710.007,710.007,620.007,660.007,660.0022,900
Apr 23, 20247,670.007,750.007,620.007,670.007,670.0021,500
Apr 22, 20247,610.007,740.007,610.007,660.007,660.0020,200
Apr 19, 20247,680.007,730.007,550.007,620.007,620.0034,100
Apr 18, 20247,730.007,850.007,680.007,700.007,700.0041,500
Apr 17, 20247,840.007,840.007,540.007,580.007,580.0034,700
Apr 16, 20247,860.007,940.007,750.007,840.007,840.0048,400
Apr 15, 20247,910.008,010.007,820.007,940.007,940.0064,300
Apr 12, 20247,320.007,990.007,320.007,970.007,970.00236,300
Apr 11, 20246,900.007,120.006,870.007,020.007,020.0080,800
Apr 10, 20246,970.006,990.006,940.006,960.006,960.0011,800
Apr 09, 20246,980.006,980.006,870.006,910.006,910.0023,700
Apr 08, 20246,950.006,990.006,930.006,950.006,950.0018,800
Apr 05, 20246,770.006,930.006,770.006,900.006,900.0023,000
Apr 04, 20246,780.006,840.006,730.006,800.006,800.0028,800
Apr 03, 20246,810.006,810.006,750.006,790.006,790.0022,800
Apr 02, 20246,940.006,940.006,770.006,820.006,820.0025,500
Apr 01, 20247,030.007,030.006,850.006,920.006,920.0031,000
Mar 29, 20246,980.007,010.006,930.007,010.007,010.006,500
Mar 28, 20246,960.007,000.006,890.006,940.006,940.0028,100
Mar 27, 20246,940.007,030.006,920.006,960.006,960.0040,000
Mar 26, 20246,850.006,930.006,840.006,900.006,900.0027,800
Mar 25, 20246,830.006,870.006,800.006,840.006,840.0031,100
Mar 22, 20246,830.006,830.006,780.006,820.006,820.0020,900
Mar 21, 20246,760.006,830.006,740.006,810.006,810.0030,500
Mar 19, 20246,710.006,760.006,690.006,760.006,760.0020,100
Mar 18, 20246,700.006,780.006,670.006,740.006,740.0026,600
Mar 15, 20246,590.006,710.006,560.006,680.006,680.0034,000
Mar 14, 20246,650.006,680.006,550.006,590.006,590.0031,400
Mar 13, 20246,570.006,650.006,490.006,650.006,650.0051,200
Mar 12, 20246,530.006,650.006,460.006,540.006,540.0083,000
Mar 11, 20246,310.006,430.006,290.006,430.006,430.0069,200
Mar 08, 20246,220.006,320.006,220.006,290.006,290.0033,600
Mar 07, 20246,320.006,320.006,250.006,280.006,280.0016,800
Mar 06, 20246,190.006,310.006,190.006,280.006,280.0035,800
Mar 05, 20246,180.006,200.006,150.006,150.006,150.0026,400
Mar 04, 20246,310.006,340.006,190.006,200.006,200.0041,300
Mar 01, 20246,350.006,350.006,250.006,290.006,290.0039,400
Feb 29, 20246,380.006,410.006,280.006,350.006,350.0041,400
Feb 28, 20246,300.006,390.006,240.006,340.006,340.0082,800
Feb 28, 202450 Dividend
Feb 27, 20246,440.006,480.006,410.006,420.006,370.00234,400
Feb 26, 20246,460.006,510.006,460.006,480.006,429.53156,600
Feb 22, 20246,560.006,560.006,450.006,480.006,429.53111,700
Feb 21, 20246,550.006,570.006,500.006,560.006,508.9198,000
Feb 20, 20246,600.006,660.006,550.006,570.006,518.8352,900
Feb 19, 20246,470.006,590.006,470.006,590.006,538.6849,000
Feb 16, 20246,440.006,470.006,390.006,450.006,399.7741,400
Feb 15, 20246,440.006,470.006,370.006,380.006,330.3155,400
Feb 14, 20246,500.006,510.006,400.006,440.006,389.8451,200
Feb 13, 20246,480.006,520.006,440.006,500.006,449.3866,800
Feb 09, 20246,520.006,570.006,490.006,520.006,469.2238,900
Feb 08, 20246,540.006,570.006,480.006,540.006,489.0765,000
Feb 07, 20246,350.006,550.006,350.006,540.006,489.0788,100
Feb 06, 20246,380.006,390.006,310.006,340.006,290.6234,800
Feb 05, 20246,360.006,380.006,320.006,380.006,330.3129,700
Feb 02, 20246,360.006,360.006,290.006,330.006,280.7030,900
Feb 01, 20246,330.006,360.006,310.006,340.006,290.6229,700
Jan 31, 20246,250.006,330.006,250.006,320.006,270.7831,100
Jan 30, 20246,360.006,360.006,240.006,240.006,191.4034,000
Jan 29, 20246,340.006,370.006,320.006,330.006,280.7023,300
Jan 26, 20246,300.006,350.006,300.006,320.006,270.7826,300
Jan 25, 20246,250.006,330.006,240.006,300.006,250.9322,400
Jan 24, 20246,300.006,330.006,250.006,260.006,211.2520,100
Jan 23, 20246,300.006,320.006,280.006,300.006,250.9321,900
Jan 22, 20246,220.006,280.006,200.006,270.006,221.1722,500
Jan 19, 20246,120.006,200.006,090.006,170.006,121.9547,000
Jan 18, 20246,210.006,210.006,130.006,150.006,102.1031,300
Jan 17, 20246,240.006,240.006,180.006,190.006,141.7939,000
Jan 16, 20246,250.006,320.006,200.006,200.006,151.7139,700
Jan 15, 20246,250.006,280.006,230.006,240.006,191.4010,600
Jan 12, 20246,360.006,420.006,200.006,210.006,161.6488,200
Jan 11, 20246,380.006,440.006,290.006,300.006,250.93112,400
Jan 10, 20246,470.006,480.006,350.006,480.006,429.5387,800
Jan 09, 20246,350.006,440.006,320.006,420.006,370.0040,000
Jan 05, 20246,380.006,380.006,230.006,250.006,201.3265,700
Jan 04, 20246,280.006,340.006,180.006,300.006,250.9336,900
Dec 29, 20236,250.006,250.006,170.006,250.006,201.3223,200
Dec 28, 20236,190.006,220.006,170.006,220.006,171.569,300
Dec 27, 20236,140.006,200.006,140.006,190.006,141.7916,200
Dec 26, 20236,180.006,190.006,140.006,150.006,102.1012,800
Dec 25, 20236,270.006,270.006,200.006,200.006,151.7111,800
Dec 22, 20236,180.006,220.006,180.006,210.006,161.6415,700
Dec 21, 20236,170.006,170.006,120.006,130.006,082.2615,100
Dec 20, 20236,200.006,220.006,160.006,180.006,131.8723,400
Dec 19, 20236,170.006,170.006,090.006,150.006,102.1022,800
Dec 18, 20236,080.006,170.006,030.006,130.006,082.2627,200
Dec 15, 20236,270.006,280.006,160.006,180.006,131.8730,800
Dec 14, 20236,310.006,340.006,260.006,290.006,241.0125,200
Dec 13, 20236,430.006,430.006,290.006,300.006,250.9324,800
Dec 12, 20236,460.006,480.006,410.006,430.006,379.9222,100
Dec 11, 20236,340.006,380.006,320.006,380.006,330.3120,000
Dec 08, 20236,410.006,440.006,280.006,330.006,280.7042,600
Dec 07, 20236,410.006,410.006,330.006,350.006,300.5417,300
Dec 06, 20236,290.006,440.006,290.006,420.006,370.0030,100
Dec 05, 20236,340.006,370.006,280.006,280.006,231.0921,400
Dec 04, 20236,300.006,360.006,240.006,330.006,280.7022,600
Dec 01, 20236,370.006,400.006,300.006,330.006,280.7034,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...