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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	972	974	974	976	964	196,700
December 03, 2025	981	974	974	984	971	234,600
December 02, 2025	1,016	985	985	1,016	978	346,600
December 01, 2025	1,007	1,019	1,019	1,020	1,005	288,000
November 28, 2025	1,000	1,005	1,005	1,005	999	154,400
November 27, 2025	992	1,001	1,001	1,001	989	189,500
November 26, 2025	992	992	992	1,002	986	266,000
November 25, 2025	982	990	990	992	975	364,100
November 21, 2025	941	977	977	977	939	601,000
November 20, 2025	924	941	941	955	905	1.47M
November 19, 2025	906	919	919	927	899	1.07M
November 18, 2025	938	908	908	950	892	1.84M
November 17, 2025	1,032	934	934	1,038	931	3.39M
November 14, 2025	1,043	1,055	1,055	1,057	1,040	128,600
November 13, 2025	1,054	1,049	1,049	1,068	1,045	147,200
November 12, 2025	1,040	1,054	1,054	1,056	1,035	182,500
November 11, 2025	1,043	1,039	1,039	1,043	1,023	129,000
November 10, 2025	1,036	1,038	1,038	1,042	1,027	128,700
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

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