Besterra Co., Ltd. (TYO:1433)
Japan · Delayed Price · Currency is JPY 1,099.00
-52.00 (-4.52%)
Nov 6, 2026, 3:30 PM JST
Besterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,099.00 | 1,118.00 | 1,088.00 | 1,099.00 | 1,099.00 | -4.52% | 130,100 |
| Nov 5, 2026 | 1,172.00 | 1,188.00 | 1,142.00 | 1,151.00 | 1,151.00 | -0.69% | 58,100 |
| Nov 4, 2026 | 1,176.00 | 1,183.00 | 1,150.00 | 1,159.00 | 1,159.00 | -1.70% | 48,600 |
| Nov 2, 2026 | 1,189.00 | 1,189.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.92% | 22,900 |
| Oct 30, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.50% | 43,900 |
| Oct 29, 2026 | 1,193.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.17% | 35,800 |
| Oct 28, 2026 | 1,200.00 | 1,210.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.17% | 25,700 |
| Oct 27, 2026 | 1,203.00 | 1,206.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.15% | 14,900 |
| Oct 26, 2026 | 1,190.00 | 1,219.00 | 1,190.00 | 1,214.00 | 1,214.00 | 2.62% | 28,400 |
| Oct 23, 2026 | 1,187.00 | 1,191.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.17% | 38,300 |
| Oct 22, 2026 | 1,204.00 | 1,210.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.58% | 20,900 |
| Oct 21, 2026 | 1,200.00 | 1,207.00 | 1,193.00 | 1,204.00 | 1,204.00 | 1.52% | 25,600 |
| Oct 20, 2026 | 1,199.00 | 1,208.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.25% | 56,300 |
| Oct 19, 2026 | 1,200.00 | 1,207.00 | 1,195.00 | 1,201.00 | 1,201.00 | -0.74% | 17,500 |
| Oct 16, 2026 | 1,190.00 | 1,214.00 | 1,189.00 | 1,210.00 | 1,210.00 | 2.54% | 29,600 |
| Oct 15, 2026 | 1,196.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.75% | 36,700 |
| Oct 14, 2026 | 1,201.00 | 1,206.00 | 1,196.00 | 1,201.00 | 1,201.00 | -1.56% | 24,800 |
| Oct 13, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.16% | 31,400 |
| Oct 9, 2026 | 1,195.00 | 1,216.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.01% | 41,500 |
| Oct 8, 2026 | 1,226.00 | 1,226.00 | 1,190.00 | 1,194.00 | 1,194.00 | -2.53% | 58,600 |
| Oct 7, 2026 | 1,212.00 | 1,226.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.57% | 22,600 |
| Oct 6, 2026 | 1,211.00 | 1,229.00 | 1,204.00 | 1,218.00 | 1,218.00 | 0.66% | 44,000 |
| Oct 5, 2026 | 1,206.00 | 1,217.00 | 1,189.00 | 1,210.00 | 1,210.00 | 0.75% | 33,700 |
| Oct 2, 2026 | 1,195.00 | 1,206.00 | 1,189.00 | 1,201.00 | 1,201.00 | 0.50% | 29,800 |
| Oct 1, 2026 | 1,189.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.50% | 33,100 |
| Sep 30, 2026 | 1,181.00 | 1,199.00 | 1,176.00 | 1,189.00 | 1,189.00 | 0.68% | 22,700 |
| Sep 29, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.67% | 34,400 |
| Sep 28, 2026 | 1,207.00 | 1,207.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.49% | 21,100 |
| 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 |