Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,350.00
+31.00 (2.35%)
Jan 23, 2026, 3:30 PM JST
Besterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,321.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.35% | 93,000 |
| Jan 22, 2026 | 1,330.00 | 1,340.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 92,900 |
| Jan 21, 2026 | 1,315.00 | 1,325.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.15% | 56,100 |
| Jan 20, 2026 | 1,320.00 | 1,323.00 | 1,311.00 | 1,323.00 | 1,323.00 | 0.61% | 64,100 |
| Jan 19, 2026 | 1,306.00 | 1,318.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.77% | 92,200 |
| Jan 16, 2026 | 1,311.00 | 1,311.00 | 1,287.00 | 1,305.00 | 1,305.00 | 0.23% | 99,700 |
| Jan 15, 2026 | 1,310.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,302.00 | 1.01% | 173,700 |
| Jan 14, 2026 | 1,279.00 | 1,296.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.70% | 83,500 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.47% | 106,700 |
| Jan 9, 2026 | 1,281.00 | 1,296.00 | 1,281.00 | 1,286.00 | 1,286.00 | 0.78% | 90,000 |
| Jan 8, 2026 | 1,279.00 | 1,289.00 | 1,271.00 | 1,276.00 | 1,276.00 | 1.11% | 121,700 |
| Jan 7, 2026 | 1,279.00 | 1,290.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.17% | 135,700 |
| Jan 6, 2026 | 1,283.00 | 1,295.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.31% | 109,100 |
| Jan 5, 2026 | 1,305.00 | 1,310.00 | 1,276.00 | 1,281.00 | 1,281.00 | -1.76% | 209,000 |
| Dec 30, 2025 | 1,303.00 | 1,314.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.31% | 99,900 |
| Dec 29, 2025 | 1,287.00 | 1,308.00 | 1,274.00 | 1,308.00 | 1,308.00 | 2.03% | 119,700 |
| Dec 26, 2025 | 1,293.00 | 1,296.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.62% | 69,800 |
| Dec 25, 2025 | 1,260.00 | 1,291.00 | 1,252.00 | 1,290.00 | 1,290.00 | 3.45% | 147,300 |
| Dec 24, 2025 | 1,245.00 | 1,253.00 | 1,234.00 | 1,247.00 | 1,247.00 | -0.56% | 59,200 |
| Dec 23, 2025 | 1,256.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,254.00 | 0.08% | 45,300 |
| Dec 22, 2025 | 1,267.00 | 1,275.00 | 1,242.00 | 1,253.00 | 1,253.00 | -1.26% | 87,300 |
| Dec 19, 2025 | 1,239.00 | 1,279.00 | 1,237.00 | 1,269.00 | 1,269.00 | 3.42% | 149,100 |
| Dec 18, 2025 | 1,234.00 | 1,244.00 | 1,217.00 | 1,227.00 | 1,227.00 | -0.65% | 93,600 |
| Dec 17, 2025 | 1,226.00 | 1,241.00 | 1,192.00 | 1,235.00 | 1,235.00 | -0.64% | 211,700 |
| Dec 16, 2025 | 1,257.00 | 1,280.00 | 1,240.00 | 1,243.00 | 1,243.00 | -2.13% | 149,500 |
| Dec 15, 2025 | 1,229.00 | 1,277.00 | 1,221.00 | 1,270.00 | 1,270.00 | 3.34% | 218,600 |
| Dec 12, 2025 | 1,173.00 | 1,232.00 | 1,167.00 | 1,229.00 | 1,229.00 | 5.49% | 357,900 |
| Dec 11, 2025 | 1,181.00 | 1,198.00 | 1,148.00 | 1,165.00 | 1,165.00 | 6.98% | 672,700 |
| Dec 10, 2025 | 1,088.00 | 1,095.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.28% | 111,100 |
| Dec 9, 2025 | 1,095.00 | 1,097.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.37% | 45,900 |
| Dec 8, 2025 | 1,088.00 | 1,092.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 31,700 |
| Dec 5, 2025 | 1,090.00 | 1,096.00 | 1,084.00 | 1,090.00 | 1,090.00 | - | 42,600 |
| Dec 4, 2025 | 1,089.00 | 1,093.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.37% | 36,800 |
| Dec 3, 2025 | 1,093.00 | 1,096.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.46% | 58,800 |
| Dec 2, 2025 | 1,108.00 | 1,108.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.64% | 58,400 |
| Dec 1, 2025 | 1,122.00 | 1,122.00 | 1,095.00 | 1,098.00 | 1,098.00 | -1.08% | 96,400 |
| Nov 28, 2025 | 1,091.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.74% | 110,700 |
| Nov 27, 2025 | 1,091.00 | 1,094.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.55% | 50,800 |
| Nov 26, 2025 | 1,082.00 | 1,088.00 | 1,079.00 | 1,085.00 | 1,085.00 | 1.02% | 21,100 |
| Nov 25, 2025 | 1,078.00 | 1,081.00 | 1,073.00 | 1,074.00 | 1,074.00 | - | 35,200 |
| Nov 21, 2025 | 1,062.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,074.00 | 0.66% | 26,500 |
| Nov 20, 2025 | 1,067.00 | 1,076.00 | 1,064.00 | 1,067.00 | 1,067.00 | 0.66% | 31,400 |
| Nov 19, 2025 | 1,062.00 | 1,067.00 | 1,054.00 | 1,060.00 | 1,060.00 | - | 25,600 |
| Nov 18, 2025 | 1,074.00 | 1,076.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.58% | 73,700 |
| Nov 17, 2025 | 1,092.00 | 1,094.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.28% | 53,500 |
| Nov 14, 2025 | 1,088.00 | 1,097.00 | 1,087.00 | 1,091.00 | 1,091.00 | -0.09% | 44,500 |
| Nov 13, 2025 | 1,090.00 | 1,097.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.18% | 61,300 |
| Nov 12, 2025 | 1,088.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.74% | 60,900 |
| Nov 11, 2025 | 1,086.00 | 1,087.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.28% | 41,100 |
| Nov 10, 2025 | 1,085.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1.12% | 75,300 |