Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,189.00
-18.00 (-1.49%)
Sep 28, 2026, 3:30 PM JST
Besterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,207.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.41% | 16,500 |
| Sep 25, 2026 | 1,201.00 | 1,219.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.58% | 38,500 |
| Sep 24, 2026 | 1,210.00 | 1,213.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 22,800 |
| Sep 18, 2026 | 1,209.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | -0.99% | 37,000 |
| Sep 17, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.50% | 33,500 |
| Sep 16, 2026 | 1,198.00 | 1,210.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.25% | 53,900 |
| Sep 15, 2026 | 1,202.00 | 1,206.00 | 1,150.00 | 1,194.00 | 1,194.00 | 0.42% | 203,700 |
| Sep 14, 2026 | 1,199.00 | 1,212.00 | 1,177.00 | 1,189.00 | 1,189.00 | -1.25% | 127,900 |
| Sep 11, 2026 | 1,226.00 | 1,226.00 | 1,198.00 | 1,204.00 | 1,204.00 | -2.43% | 88,100 |
| Sep 10, 2026 | 1,176.00 | 1,246.00 | 1,168.00 | 1,234.00 | 1,234.00 | -0.16% | 364,600 |
| Sep 9, 2026 | 1,252.00 | 1,265.00 | 1,230.00 | 1,236.00 | 1,236.00 | -2.45% | 189,100 |
| Sep 8, 2026 | 1,277.00 | 1,290.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.78% | 84,100 |
| Sep 7, 2026 | 1,293.00 | 1,303.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.93% | 81,700 |
| Sep 4, 2026 | 1,268.00 | 1,296.00 | 1,268.00 | 1,289.00 | 1,289.00 | 1.50% | 55,900 |
| Sep 3, 2026 | 1,282.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.08% | 47,200 |
| Sep 2, 2026 | 1,282.00 | 1,286.00 | 1,260.00 | 1,269.00 | 1,269.00 | -2.23% | 76,900 |
| Sep 1, 2026 | 1,306.00 | 1,320.00 | 1,292.00 | 1,298.00 | 1,298.00 | -0.99% | 50,500 |
| Aug 31, 2026 | 1,280.00 | 1,336.00 | 1,268.00 | 1,311.00 | 1,311.00 | 0.85% | 91,500 |
| Aug 28, 2026 | 1,265.00 | 1,321.00 | 1,262.00 | 1,300.00 | 1,300.00 | 2.52% | 128,800 |
| Aug 27, 2026 | 1,236.00 | 1,268.00 | 1,234.00 | 1,268.00 | 1,268.00 | 2.84% | 84,200 |
| Aug 26, 2026 | 1,219.00 | 1,240.00 | 1,219.00 | 1,233.00 | 1,233.00 | 0.74% | 38,700 |
| Aug 25, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,224.00 | 1,224.00 | 1.83% | 37,400 |
| Aug 24, 2026 | 1,195.00 | 1,209.00 | 1,189.00 | 1,202.00 | 1,202.00 | 0.59% | 52,800 |
| Aug 21, 2026 | 1,188.00 | 1,201.00 | 1,187.00 | 1,195.00 | 1,195.00 | -0.42% | 12,500 |
| Aug 20, 2026 | 1,192.00 | 1,207.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.76% | 27,400 |
| Aug 19, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,191.00 | -0.92% | 32,600 |
| Aug 18, 2026 | 1,196.00 | 1,215.00 | 1,191.00 | 1,202.00 | 1,202.00 | 1.01% | 56,500 |
| Aug 17, 2026 | 1,162.00 | 1,190.00 | 1,162.00 | 1,190.00 | 1,190.00 | 2.41% | 58,300 |
| Aug 14, 2026 | 1,145.00 | 1,165.00 | 1,145.00 | 1,162.00 | 1,162.00 | 1.66% | 40,600 |
| Aug 13, 2026 | 1,148.00 | 1,157.00 | 1,135.00 | 1,143.00 | 1,143.00 | -0.44% | 49,900 |
| Aug 12, 2026 | 1,143.00 | 1,157.00 | 1,143.00 | 1,148.00 | 1,148.00 | 0.70% | 33,000 |
| Aug 10, 2026 | 1,124.00 | 1,148.00 | 1,124.00 | 1,140.00 | 1,140.00 | 1.42% | 29,400 |
| Aug 7, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,124.00 | 1,124.00 | - | 23,400 |
| Aug 6, 2026 | 1,112.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,124.00 | 0.90% | 19,500 |
| Aug 5, 2026 | 1,121.00 | 1,122.00 | 1,110.00 | 1,114.00 | 1,114.00 | 0.36% | 18,300 |
| Aug 4, 2026 | 1,120.00 | 1,125.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.80% | 23,600 |
| Aug 3, 2026 | 1,120.00 | 1,126.00 | 1,099.00 | 1,119.00 | 1,119.00 | -0.80% | 31,800 |
| Jul 31, 2026 | 1,105.00 | 1,150.00 | 1,101.00 | 1,128.00 | 1,128.00 | 2.08% | 67,300 |
| Jul 30, 2026 | 1,126.00 | 1,130.00 | 1,097.00 | 1,105.00 | 1,105.00 | -1.52% | 116,400 |
| Jul 29, 2026 | 1,155.00 | 1,161.00 | 1,133.00 | 1,137.00 | 1,122.04 | -0.87% | 124,400 |
| Jul 28, 2026 | 1,168.00 | 1,170.00 | 1,145.00 | 1,147.00 | 1,131.91 | -0.78% | 35,300 |
| Jul 27, 2026 | 1,144.00 | 1,159.00 | 1,144.00 | 1,156.00 | 1,140.79 | 1.05% | 25,800 |
| Jul 24, 2026 | 1,142.00 | 1,152.00 | 1,140.00 | 1,144.00 | 1,128.95 | -0.61% | 18,900 |
| Jul 23, 2026 | 1,144.00 | 1,153.00 | 1,144.00 | 1,151.00 | 1,135.86 | 0.61% | 13,500 |
| Jul 22, 2026 | 1,146.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,128.95 | -0.09% | 32,600 |
| Jul 21, 2026 | 1,142.00 | 1,158.00 | 1,138.00 | 1,145.00 | 1,129.93 | 1.06% | 26,800 |
| Jul 17, 2026 | 1,150.00 | 1,150.00 | 1,122.00 | 1,133.00 | 1,118.09 | -1.05% | 39,200 |
| Jul 16, 2026 | 1,146.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,129.93 | -0.69% | 21,900 |
| Jul 15, 2026 | 1,144.00 | 1,153.00 | 1,138.00 | 1,153.00 | 1,137.83 | 0.96% | 20,400 |
| Jul 14, 2026 | 1,133.00 | 1,142.00 | 1,133.00 | 1,142.00 | 1,126.97 | 0.79% | 25,700 |