Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 678.00
+12.00 (1.80%)
Mar 10, 2026, 2:09 PM JST
Betrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 668.00 | 687.00 | 668.00 | 678.00 | 678.00 | 1.80% | 2,000 |
| Mar 9, 2026 | 662.00 | 667.00 | 662.00 | 666.00 | 666.00 | 0.60% | 2,200 |
| Mar 6, 2026 | 670.00 | 689.00 | 662.00 | 662.00 | 662.00 | -1.05% | 2,900 |
| Mar 5, 2026 | 684.00 | 690.00 | 668.00 | 669.00 | 669.00 | 0.75% | 6,500 |
| Mar 4, 2026 | 689.00 | 689.00 | 663.00 | 664.00 | 664.00 | -4.32% | 6,200 |
| Mar 3, 2026 | 705.00 | 706.00 | 694.00 | 694.00 | 694.00 | -1.56% | 4,900 |
| Mar 2, 2026 | 714.00 | 714.00 | 703.00 | 705.00 | 705.00 | -1.26% | 4,400 |
| Feb 27, 2026 | 700.00 | 718.00 | 700.00 | 714.00 | 714.00 | 1.85% | 2,600 |
| Feb 26, 2026 | 716.00 | 717.00 | 701.00 | 701.00 | 701.00 | -2.23% | 7,100 |
| Feb 25, 2026 | 720.00 | 727.00 | 715.00 | 717.00 | 717.00 | -1.38% | 2,600 |
| Feb 24, 2026 | 732.00 | 734.00 | 712.00 | 727.00 | 727.00 | -0.82% | 4,100 |
| Feb 20, 2026 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | -0.41% | 2,600 |
| Feb 19, 2026 | 741.00 | 758.00 | 736.00 | 736.00 | 736.00 | -0.67% | 3,000 |
| Feb 18, 2026 | 750.00 | 759.00 | 741.00 | 741.00 | 741.00 | -1.20% | 2,400 |
| Feb 17, 2026 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | -1.19% | 1,400 |
| Feb 16, 2026 | 754.00 | 759.00 | 750.00 | 759.00 | 759.00 | 0.80% | 2,700 |
| Feb 13, 2026 | 757.00 | 763.00 | 751.00 | 753.00 | 753.00 | -2.08% | 8,000 |
| Feb 12, 2026 | 766.00 | 773.00 | 762.00 | 769.00 | 769.00 | -0.13% | 2,800 |
| Feb 10, 2026 | 768.00 | 771.00 | 760.00 | 770.00 | 770.00 | -0.52% | 3,000 |
| Feb 9, 2026 | 761.00 | 777.00 | 761.00 | 774.00 | 774.00 | 0.52% | 4,300 |
| Feb 6, 2026 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.65% | 1,100 |
| Feb 5, 2026 | 771.00 | 776.00 | 771.00 | 775.00 | 775.00 | - | 1,100 |
| Feb 4, 2026 | 772.00 | 775.00 | 772.00 | 775.00 | 775.00 | 0.26% | 400 |
| Feb 3, 2026 | 773.00 | 776.00 | 773.00 | 773.00 | 773.00 | -0.64% | 1,600 |
| Feb 2, 2026 | 776.00 | 778.00 | 769.00 | 778.00 | 778.00 | 0.26% | 700 |
| Jan 30, 2026 | 770.00 | 779.00 | 770.00 | 776.00 | 776.00 | 0.91% | 500 |
| Jan 29, 2026 | 780.00 | 780.00 | 769.00 | 769.00 | 769.00 | -0.26% | 1,200 |
| Jan 28, 2026 | 782.00 | 782.00 | 771.00 | 771.00 | 771.00 | -1.41% | 3,400 |
| Jan 27, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | 1.69% | 2,700 |
| Jan 26, 2026 | 775.00 | 776.00 | 769.00 | 769.00 | 769.00 | -0.77% | 1,400 |
| 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 |