Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,020.00
+5.00 (0.49%)
May 22, 2026, 3:30 PM JST
Besterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,014.00 | 1,019.00 | 1,010.00 | 1,018.00 | - | 0.30% | 12,600 |
| May 21, 2026 | 1,016.00 | 1,026.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.89% | 38,500 |
| May 20, 2026 | 1,027.00 | 1,029.00 | 1,003.00 | 1,006.00 | 1,006.00 | -1.95% | 115,800 |
| May 19, 2026 | 1,026.00 | 1,046.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.97% | 31,700 |
| May 18, 2026 | 1,042.00 | 1,047.00 | 1,023.00 | 1,036.00 | 1,036.00 | -0.58% | 76,900 |
| May 15, 2026 | 1,028.00 | 1,048.00 | 1,028.00 | 1,042.00 | 1,042.00 | 1.66% | 42,800 |
| May 14, 2026 | 1,043.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 50,400 |
| May 13, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.78% | 33,300 |
| May 12, 2026 | 1,047.00 | 1,047.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.77% | 33,000 |
| May 11, 2026 | 1,042.00 | 1,046.00 | 1,033.00 | 1,040.00 | 1,040.00 | 0.29% | 51,000 |
| May 8, 2026 | 1,035.00 | 1,042.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.58% | 57,100 |
| May 7, 2026 | 1,025.00 | 1,035.00 | 1,024.00 | 1,031.00 | 1,031.00 | 0.78% | 56,300 |
| May 1, 2026 | 1,027.00 | 1,030.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.58% | 63,200 |
| Apr 30, 2026 | 1,053.00 | 1,053.00 | 1,026.00 | 1,029.00 | 1,029.00 | -2.19% | 72,300 |
| Apr 28, 2026 | 1,033.00 | 1,054.00 | 1,033.00 | 1,052.00 | 1,052.00 | 1.84% | 52,800 |
| Apr 27, 2026 | 1,040.00 | 1,042.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.29% | 33,300 |
| Apr 24, 2026 | 1,041.00 | 1,043.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.19% | 36,500 |
| Apr 23, 2026 | 1,048.00 | 1,048.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.10% | 63,500 |
| Apr 22, 2026 | 1,051.00 | 1,053.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.14% | 47,100 |
| Apr 21, 2026 | 1,066.00 | 1,069.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.13% | 42,300 |
| Apr 20, 2026 | 1,067.00 | 1,068.00 | 1,057.00 | 1,063.00 | 1,063.00 | 0.19% | 65,600 |
| Apr 17, 2026 | 1,063.00 | 1,075.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.38% | 62,100 |
| Apr 16, 2026 | 1,049.00 | 1,066.00 | 1,046.00 | 1,057.00 | 1,057.00 | 1.15% | 88,400 |
| Apr 15, 2026 | 1,060.00 | 1,069.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.25% | 188,400 |
| Apr 14, 2026 | 1,060.00 | 1,069.00 | 1,052.00 | 1,069.00 | 1,069.00 | 1.71% | 150,600 |
| Apr 13, 2026 | 1,033.00 | 1,052.00 | 1,026.00 | 1,051.00 | 1,051.00 | 0.96% | 194,800 |
| Apr 10, 2026 | 1,107.00 | 1,111.00 | 1,037.00 | 1,041.00 | 1,041.00 | -7.79% | 707,000 |
| Apr 9, 2026 | 1,218.00 | 1,221.00 | 1,127.00 | 1,129.00 | 1,129.00 | -6.69% | 409,000 |
| Apr 8, 2026 | 1,202.00 | 1,213.00 | 1,192.00 | 1,210.00 | 1,210.00 | 3.15% | 77,000 |
| Apr 7, 2026 | 1,191.00 | 1,198.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.59% | 37,700 |
| Apr 6, 2026 | 1,175.00 | 1,187.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 28,000 |
| Apr 3, 2026 | 1,190.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,175.00 | -1.92% | 92,700 |
| Apr 2, 2026 | 1,199.00 | 1,217.00 | 1,196.00 | 1,198.00 | 1,198.00 | - | 61,800 |
| Apr 1, 2026 | 1,191.00 | 1,203.00 | 1,176.00 | 1,198.00 | 1,198.00 | 2.66% | 61,600 |
| Mar 31, 2026 | 1,165.00 | 1,181.00 | 1,157.00 | 1,167.00 | 1,167.00 | -0.93% | 38,500 |
| Mar 30, 2026 | 1,172.00 | 1,180.00 | 1,162.00 | 1,178.00 | 1,178.00 | -1.92% | 63,500 |
| Mar 27, 2026 | 1,185.00 | 1,205.00 | 1,184.00 | 1,201.00 | 1,201.00 | 1.26% | 58,300 |
| Mar 26, 2026 | 1,202.00 | 1,204.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.67% | 58,100 |
| Mar 25, 2026 | 1,180.00 | 1,202.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.62% | 92,300 |
| Mar 24, 2026 | 1,171.00 | 1,177.00 | 1,157.00 | 1,175.00 | 1,175.00 | 2.98% | 79,400 |
| Mar 23, 2026 | 1,148.00 | 1,157.00 | 1,132.00 | 1,141.00 | 1,141.00 | -3.14% | 120,900 |
| Mar 19, 2026 | 1,183.00 | 1,198.00 | 1,175.00 | 1,178.00 | 1,178.00 | -2.64% | 85,700 |
| Mar 18, 2026 | 1,186.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.89% | 89,700 |
| Mar 17, 2026 | 1,163.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | 2.17% | 115,800 |
| Mar 16, 2026 | 1,157.00 | 1,173.00 | 1,135.00 | 1,151.00 | 1,151.00 | -1.46% | 209,200 |
| Mar 13, 2026 | 1,179.00 | 1,185.00 | 1,146.00 | 1,168.00 | 1,168.00 | -7.96% | 649,700 |
| Mar 12, 2026 | 1,280.00 | 1,291.00 | 1,258.00 | 1,269.00 | 1,269.00 | -1.78% | 167,300 |
| Mar 11, 2026 | 1,298.00 | 1,316.00 | 1,290.00 | 1,292.00 | 1,292.00 | 1.10% | 54,600 |
| Mar 10, 2026 | 1,261.00 | 1,280.00 | 1,244.00 | 1,278.00 | 1,278.00 | 2.98% | 96,200 |
| Mar 9, 2026 | 1,220.00 | 1,246.00 | 1,220.00 | 1,241.00 | 1,241.00 | -3.05% | 125,200 |