Belluna Co., Ltd. - 9997.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,006	1,030	1,030	1,030	1,006	173,600
November 06, 2025	1,015	1,012	1,012	1,021	1,006	119,400
November 05, 2025	1,007	1,009	1,009	1,020	999	200,500
November 04, 2025	1,001	1,009	1,009	1,012	987	302,000
October 31, 2025	1,031	1,017	1,017	1,037	1,012	297,000
October 30, 2025	1,006	1,013	1,013	1,019	1,002	214,200
October 29, 2025	1,024	1,007	1,007	1,032	1,007	205,400
October 28, 2025	1,043	1,022	1,022	1,046	1,018	221,100
October 27, 2025	1,036	1,049	1,049	1,049	1,027	268,600
October 24, 2025	1,015	1,016	1,016	1,018	1,007	135,200
October 23, 2025	1,011	1,017	1,017	1,021	1,010	116,100
October 22, 2025	1,007	1,011	1,011	1,017	1,007	145,200
October 21, 2025	1,011	1,007	1,007	1,013	1,003	97,700
October 20, 2025	1,005	1,011	1,011	1,011	1,003	106,500
October 17, 2025	995	997	997	999	992	111,600
October 16, 2025	993	996	996	1,004	991	132,100
October 15, 2025	986	993	993	995	985	217,800
October 14, 2025	978	977	977	986	970	265,000
October 10, 2025	990	986	986	993	986	188,900
October 09, 2025	999	1,001	1,001	1,003	993	189,700
October 08, 2025	1,007	1,002	1,002	1,019	1,002	169,200
October 07, 2025	1,009	1,007	1,007	1,015	1,002	129,600
October 06, 2025	1,008	1,012	1,012	1,019	998	221,500
October 03, 2025	991	993	993	998	988	212,400
October 02, 2025	993	995	995	998	989	208,300
October 01, 2025	1,014	993	993	1,017	985	344,000
September 30, 2025	1,053	1,023	1,023	1,053	1,021	231,700
September 29, 2025	1,073	1,043	1,043	1,073	1,036	568,000
September 26, 2025	1,073	1,073	1,073	1,076	1,063	1.29M
September 25, 2025	1,042	1,052	1,052	1,057	1,041	882,200
September 24, 2025	1,038	1,037	1,037	1,043	1,030	640,500
September 22, 2025	1,050	1,044	1,044	1,057	1,044	526,300
September 19, 2025	1,052	1,057	1,057	1,067	1,051	406,400
September 18, 2025	1,071	1,054	1,054	1,071	1,050	292,600
September 17, 2025	1,071	1,054	1,054	1,071	1,050	317,100
September 16, 2025	1,045	1,062	1,062	1,070	1,033	326,600
September 12, 2025	1,049	1,040	1,040	1,050	1,035	242,000
September 11, 2025	1,049	1,040	1,040	1,050	1,035	242,000
September 10, 2025	1,032	1,049	1,049	1,050	1,027	178,800
September 09, 2025	1,040	1,038	1,038	1,049	1,034	180,400
September 08, 2025	1,027	1,039	1,039	1,042	1,025	183,200
September 05, 2025	1,033	1,036	1,036	1,037	1,027	142,500
September 04, 2025	1,036	1,032	1,032	1,046	1,031	242,400
September 03, 2025	1,030	1,025	1,025	1,039	1,022	246,400
September 02, 2025	1,013	1,023	1,023	1,027	1,009	158,400
September 01, 2025	1,006	1,005	1,005	1,012	1,001	167,400
August 29, 2025	1,010	1,005	1,005	1,013	1,004	166,100
August 28, 2025	1,019	1,014	1,014	1,023	1,012	144,500
August 27, 2025	1,019	1,023	1,023	1,029	1,011	151,700
August 26, 2025	1,035	1,020	1,020	1,038	1,020	176,800
August 25, 2025	1,055	1,041	1,041	1,060	1,035	283,500
August 22, 2025	1,038	1,047	1,047	1,047	1,027	187,100
August 21, 2025	1,026	1,036	1,036	1,046	1,015	341,400
August 20, 2025	1,020	1,028	1,028	1,033	1,019	307,000
August 19, 2025	1,011	1,010	1,010	1,020	1,003	317,000
August 18, 2025	975	1,005	1,001	1,011	975	617,100
August 15, 2025	958	967	967	969	955	222,600
August 14, 2025	960	956	956	962	951	134,000
August 13, 2025	963	960	960	966	957	141,600
August 12, 2025	972	963	963	973	957	251,200

Belluna Co., Ltd. (9997.T) JPX