Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,057.00
+12.00 (1.15%)
Apr 16, 2026, 3:30 PM JST
Besterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,310.00 | 1,314.00 | 1,276.00 | 1,280.00 | 1,280.00 | -3.61% | 72,300 |
| Mar 5, 2026 | 1,311.00 | 1,343.00 | 1,310.00 | 1,328.00 | 1,328.00 | 6.07% | 81,500 |
| Mar 4, 2026 | 1,300.00 | 1,308.00 | 1,244.00 | 1,252.00 | 1,252.00 | -4.94% | 173,100 |
| Mar 3, 2026 | 1,345.00 | 1,349.00 | 1,314.00 | 1,317.00 | 1,317.00 | -1.79% | 152,600 |
| Mar 2, 2026 | 1,318.00 | 1,341.00 | 1,301.00 | 1,341.00 | 1,341.00 | -0.96% | 131,000 |
| Feb 27, 2026 | 1,292.00 | 1,355.00 | 1,291.00 | 1,354.00 | 1,354.00 | 5.29% | 231,700 |
| Feb 26, 2026 | 1,278.00 | 1,302.00 | 1,278.00 | 1,286.00 | 1,286.00 | 1.50% | 95,200 |
| Feb 25, 2026 | 1,282.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.02% | 54,900 |
| Feb 24, 2026 | 1,274.00 | 1,284.00 | 1,253.00 | 1,280.00 | 1,280.00 | 0.71% | 80,500 |
| Feb 20, 2026 | 1,264.00 | 1,273.00 | 1,252.00 | 1,271.00 | 1,271.00 | 0.08% | 53,100 |
| Feb 19, 2026 | 1,276.00 | 1,278.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 60,600 |
| Feb 18, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.60% | 49,100 |
| Feb 17, 2026 | 1,245.00 | 1,253.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.81% | 67,500 |
| Feb 16, 2026 | 1,219.00 | 1,240.00 | 1,213.00 | 1,240.00 | 1,240.00 | 2.39% | 62,000 |
| Feb 13, 2026 | 1,222.00 | 1,228.00 | 1,203.00 | 1,211.00 | 1,211.00 | -1.06% | 94,900 |
| Feb 12, 2026 | 1,221.00 | 1,227.00 | 1,212.00 | 1,224.00 | 1,224.00 | 0.25% | 53,300 |
| Feb 10, 2026 | 1,205.00 | 1,236.00 | 1,205.00 | 1,221.00 | 1,221.00 | 2.01% | 84,000 |
| Feb 9, 2026 | 1,197.00 | 1,201.00 | 1,176.00 | 1,197.00 | 1,197.00 | - | 81,500 |
| Feb 6, 2026 | 1,183.00 | 1,197.00 | 1,169.00 | 1,197.00 | 1,197.00 | 0.76% | 79,700 |
| Feb 5, 2026 | 1,188.00 | 1,204.00 | 1,178.00 | 1,188.00 | 1,188.00 | 0.68% | 134,000 |
| Feb 4, 2026 | 1,182.00 | 1,187.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.25% | 81,800 |
| Feb 3, 2026 | 1,175.00 | 1,193.00 | 1,162.00 | 1,177.00 | 1,177.00 | 1.99% | 119,100 |