Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,190.00
+28.00 (2.41%)
Aug 17, 2026, 3:30 PM JST
Besterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,148.00 | 1,155.00 | 1,132.00 | 1,133.00 | 1,118.09 | -1.31% | 21,600 |
| Jul 10, 2026 | 1,141.00 | 1,150.00 | 1,135.00 | 1,148.00 | 1,132.89 | 1.32% | 19,800 |
| Jul 9, 2026 | 1,136.00 | 1,150.00 | 1,132.00 | 1,133.00 | 1,118.09 | -0.18% | 17,000 |
| Jul 8, 2026 | 1,150.00 | 1,158.00 | 1,135.00 | 1,135.00 | 1,120.07 | -0.87% | 30,500 |
| Jul 7, 2026 | 1,149.00 | 1,159.00 | 1,144.00 | 1,145.00 | 1,129.93 | 0.26% | 40,300 |
| Jul 6, 2026 | 1,130.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,126.97 | -0.35% | 39,700 |
| Jul 3, 2026 | 1,142.00 | 1,149.00 | 1,134.00 | 1,146.00 | 1,130.92 | 1.06% | 39,700 |
| Jul 2, 2026 | 1,122.00 | 1,146.00 | 1,122.00 | 1,134.00 | 1,119.08 | 1.07% | 56,100 |
| Jul 1, 2026 | 1,130.00 | 1,135.00 | 1,120.00 | 1,122.00 | 1,107.24 | -0.44% | 18,100 |
| Jun 30, 2026 | 1,129.00 | 1,131.00 | 1,123.00 | 1,127.00 | 1,112.17 | -0.18% | 14,300 |
| Jun 29, 2026 | 1,126.00 | 1,146.00 | 1,122.00 | 1,129.00 | 1,114.14 | 0.71% | 36,200 |
| Jun 26, 2026 | 1,132.00 | 1,146.00 | 1,119.00 | 1,121.00 | 1,106.25 | -0.97% | 39,800 |
| Jun 25, 2026 | 1,122.00 | 1,133.00 | 1,120.00 | 1,132.00 | 1,117.11 | 1.16% | 18,100 |
| Jun 24, 2026 | 1,127.00 | 1,141.00 | 1,117.00 | 1,119.00 | 1,104.28 | -0.89% | 29,800 |
| Jun 23, 2026 | 1,145.00 | 1,145.00 | 1,128.00 | 1,129.00 | 1,114.14 | -1.48% | 28,300 |
| Jun 22, 2026 | 1,150.00 | 1,159.00 | 1,139.00 | 1,146.00 | 1,130.92 | -0.69% | 36,900 |
| Jun 19, 2026 | 1,149.00 | 1,161.00 | 1,136.00 | 1,154.00 | 1,138.82 | -0.26% | 51,000 |
| Jun 18, 2026 | 1,163.00 | 1,173.00 | 1,146.00 | 1,157.00 | 1,141.78 | -1.03% | 46,500 |
| Jun 17, 2026 | 1,150.00 | 1,192.00 | 1,150.00 | 1,169.00 | 1,153.62 | 1.83% | 97,400 |
| Jun 16, 2026 | 1,150.00 | 1,165.00 | 1,140.00 | 1,148.00 | 1,132.89 | 0.26% | 64,200 |
| Jun 15, 2026 | 1,130.00 | 1,157.00 | 1,124.00 | 1,145.00 | 1,129.93 | 2.23% | 102,100 |
| Jun 12, 2026 | 1,123.00 | 1,148.00 | 1,109.00 | 1,120.00 | 1,105.26 | 1.63% | 117,300 |
| Jun 11, 2026 | 1,113.00 | 1,123.00 | 1,091.00 | 1,102.00 | 1,087.50 | -1.61% | 168,200 |
| Jun 10, 2026 | 1,120.00 | 1,177.00 | 1,106.00 | 1,120.00 | 1,105.26 | 10.13% | 664,300 |
| Jun 9, 2026 | 1,020.00 | 1,029.00 | 1,004.00 | 1,017.00 | 1,003.62 | 0.39% | 107,100 |
| Jun 8, 2026 | 1,015.00 | 1,025.00 | 1,004.00 | 1,013.00 | 999.67 | -2.03% | 76,600 |
| Jun 5, 2026 | 1,015.00 | 1,037.00 | 1,010.00 | 1,034.00 | 1,020.39 | 2.99% | 56,100 |