Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 775.00
+2.00 (0.26%)
Jan 23, 2026, 3:19 PM JST
Betrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 772.00 | 777.00 | 766.00 | 775.00 | 775.00 | 0.26% | 2,200 |
| Jan 22, 2026 | 761.00 | 777.00 | 761.00 | 773.00 | 773.00 | 1.71% | 3,700 |
| Jan 21, 2026 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.26% | 2,300 |
| Jan 20, 2026 | 764.00 | 770.00 | 760.00 | 762.00 | 762.00 | -0.26% | 1,600 |
| Jan 19, 2026 | 763.00 | 769.00 | 763.00 | 764.00 | 764.00 | 0.13% | 1,700 |
| Jan 16, 2026 | 768.00 | 779.00 | 763.00 | 763.00 | 763.00 | -0.65% | 3,400 |
| Jan 15, 2026 | 762.00 | 772.00 | 760.00 | 768.00 | 768.00 | 0.79% | 8,000 |
| Jan 14, 2026 | 771.00 | 771.00 | 762.00 | 762.00 | 762.00 | -1.17% | 8,700 |
| Jan 13, 2026 | 773.00 | 782.00 | 771.00 | 771.00 | 771.00 | -0.13% | 2,900 |
| Jan 9, 2026 | 780.00 | 780.00 | 765.00 | 772.00 | 772.00 | -1.03% | 6,400 |
| Jan 8, 2026 | 780.00 | 784.00 | 780.00 | 780.00 | 780.00 | - | 1,600 |
| Jan 7, 2026 | 782.00 | 784.00 | 780.00 | 780.00 | 780.00 | -0.26% | 2,300 |
| Jan 6, 2026 | 781.00 | 782.00 | 779.00 | 782.00 | 782.00 | 0.13% | 6,700 |
| Jan 5, 2026 | 785.00 | 785.00 | 781.00 | 781.00 | 781.00 | -0.64% | 6,500 |
| Dec 30, 2025 | 795.00 | 804.00 | 781.00 | 786.00 | 786.00 | -1.13% | 15,300 |
| Dec 29, 2025 | 805.00 | 805.00 | 788.00 | 795.00 | 795.00 | -12.83% | 50,900 |
| Dec 26, 2025 | 890.00 | 912.00 | 880.00 | 912.00 | 912.00 | 2.70% | 24,200 |
| Dec 25, 2025 | 885.00 | 888.00 | 877.00 | 888.00 | 888.00 | - | 10,900 |
| Dec 24, 2025 | 897.00 | 897.00 | 877.00 | 888.00 | 888.00 | -0.11% | 12,600 |
| Dec 23, 2025 | 898.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.22% | 7,600 |
| Dec 22, 2025 | 890.00 | 893.00 | 886.00 | 891.00 | 891.00 | 0.45% | 9,400 |
| Dec 19, 2025 | 890.00 | 890.00 | 883.00 | 887.00 | 887.00 | 0.68% | 1,900 |
| Dec 18, 2025 | 879.00 | 881.00 | 878.00 | 881.00 | 881.00 | 0.46% | 4,400 |
| Dec 17, 2025 | 875.00 | 878.00 | 875.00 | 877.00 | 877.00 | - | 2,500 |
| Dec 16, 2025 | 878.00 | 879.00 | 875.00 | 877.00 | 877.00 | 0.11% | 1,900 |
| Dec 15, 2025 | 881.00 | 881.00 | 876.00 | 876.00 | 876.00 | 0.46% | 4,300 |
| Dec 12, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -0.11% | 3,100 |
| Dec 11, 2025 | 884.00 | 884.00 | 861.00 | 873.00 | 873.00 | -0.68% | 3,500 |
| Dec 10, 2025 | 871.00 | 881.00 | 870.00 | 879.00 | 879.00 | 0.80% | 1,600 |
| Dec 9, 2025 | 884.00 | 884.00 | 861.00 | 872.00 | 872.00 | -1.13% | 6,500 |
| Dec 8, 2025 | 890.00 | 890.00 | 882.00 | 882.00 | 882.00 | 0.23% | 2,100 |
| Dec 5, 2025 | 887.00 | 893.00 | 880.00 | 880.00 | 880.00 | - | 3,100 |
| Dec 4, 2025 | 882.00 | 897.00 | 873.00 | 880.00 | 880.00 | -0.11% | 3,700 |
| Dec 3, 2025 | 906.00 | 908.00 | 858.00 | 881.00 | 881.00 | -2.33% | 9,300 |
| Dec 2, 2025 | 906.00 | 907.00 | 902.00 | 902.00 | 902.00 | - | 4,400 |
| Dec 1, 2025 | 904.00 | 908.00 | 898.00 | 902.00 | 902.00 | -0.22% | 7,300 |
| Nov 28, 2025 | 896.00 | 904.00 | 896.00 | 904.00 | 904.00 | 0.89% | 2,800 |
| Nov 27, 2025 | 890.00 | 900.00 | 890.00 | 896.00 | 896.00 | 1.24% | 2,500 |
| Nov 26, 2025 | 885.00 | 894.00 | 885.00 | 885.00 | 885.00 | - | 2,000 |
| Nov 25, 2025 | 890.00 | 892.00 | 885.00 | 885.00 | 885.00 | - | 3,100 |
| Nov 21, 2025 | 860.00 | 885.00 | 854.00 | 885.00 | 885.00 | 3.51% | 3,400 |
| Nov 20, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | -0.35% | 3,200 |
| Nov 19, 2025 | 860.00 | 866.00 | 858.00 | 858.00 | 858.00 | -0.35% | 2,600 |
| Nov 18, 2025 | 869.00 | 871.00 | 861.00 | 861.00 | 861.00 | -2.60% | 5,100 |
| Nov 17, 2025 | 872.00 | 899.00 | 872.00 | 884.00 | 884.00 | 0.80% | 3,400 |
| Nov 14, 2025 | 866.00 | 932.00 | 866.00 | 877.00 | 877.00 | 1.62% | 9,000 |
| Nov 13, 2025 | 860.00 | 887.00 | 860.00 | 863.00 | 863.00 | 0.47% | 3,700 |
| Nov 12, 2025 | 888.00 | 903.00 | 850.00 | 859.00 | 859.00 | -3.27% | 7,800 |
| Nov 11, 2025 | 925.00 | 926.00 | 883.00 | 888.00 | 888.00 | -3.90% | 9,000 |
| Nov 10, 2025 | 916.00 | 928.00 | 916.00 | 924.00 | 924.00 | 1.20% | 4,500 |