Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 678.00
+5.00 (0.74%)
May 22, 2026, 3:30 PM JST
Betrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 670.00 | 680.00 | 670.00 | 678.00 | 678.00 | 0.74% | 500 |
| May 21, 2026 | 673.00 | 673.00 | 672.00 | 673.00 | 673.00 | - | 500 |
| May 20, 2026 | 673.00 | 683.00 | 673.00 | 673.00 | 673.00 | - | 700 |
| May 19, 2026 | 680.00 | 680.00 | 673.00 | 673.00 | 673.00 | -1.03% | 2,000 |
| May 18, 2026 | 680.00 | 682.00 | 680.00 | 680.00 | 680.00 | - | 1,100 |
| May 15, 2026 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | -1.45% | 1,300 |
| May 14, 2026 | 674.00 | 690.00 | 674.00 | 690.00 | 690.00 | 2.37% | 400 |
| May 13, 2026 | 679.00 | 682.00 | 674.00 | 674.00 | 674.00 | -1.17% | 1,000 |
| May 12, 2026 | 681.00 | 682.00 | 681.00 | 682.00 | 682.00 | 0.15% | 400 |
| May 11, 2026 | 690.00 | 690.00 | 680.00 | 681.00 | 681.00 | -1.30% | 1,300 |
| May 8, 2026 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 400 |
| May 7, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -2.44% | 800 |
| May 1, 2026 | 701.00 | 701.00 | 692.00 | 697.00 | 697.00 | 2.05% | 400 |
| Apr 30, 2026 | 685.00 | 701.00 | 683.00 | 683.00 | 683.00 | - | 700 |
| Apr 28, 2026 | 685.00 | 702.00 | 683.00 | 683.00 | 683.00 | -0.29% | 900 |
| Apr 27, 2026 | 680.00 | 702.00 | 680.00 | 685.00 | 685.00 | - | 1,900 |
| Apr 24, 2026 | 687.00 | 702.00 | 685.00 | 685.00 | 685.00 | -0.29% | 2,300 |
| Apr 23, 2026 | 694.00 | 694.00 | 687.00 | 687.00 | 687.00 | -1.01% | 2,000 |
| Apr 22, 2026 | 688.00 | 694.00 | 687.00 | 694.00 | 694.00 | 0.87% | 2,200 |
| Apr 21, 2026 | 690.00 | 691.00 | 688.00 | 688.00 | 688.00 | -0.29% | 1,300 |
| Apr 20, 2026 | 691.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.14% | 1,400 |
| Apr 17, 2026 | 690.00 | 691.00 | 690.00 | 691.00 | 691.00 | -1.00% | 200 |
| Apr 16, 2026 | 698.00 | 699.00 | 698.00 | 698.00 | 698.00 | - | 1,100 |
| Apr 15, 2026 | 689.00 | 698.00 | 689.00 | 698.00 | 698.00 | 1.31% | 600 |
| Apr 14, 2026 | 697.00 | 697.00 | 689.00 | 689.00 | 689.00 | -1.01% | 600 |
| Apr 10, 2026 | 698.00 | 699.00 | 696.00 | 696.00 | 696.00 | 0.43% | 800 |
| Apr 9, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0.14% | 100 |
| Apr 8, 2026 | 696.00 | 696.00 | 692.00 | 692.00 | 692.00 | 0.14% | 700 |
| Apr 7, 2026 | 684.00 | 693.00 | 684.00 | 691.00 | 691.00 | 1.02% | 1,000 |
| Apr 6, 2026 | 682.00 | 696.00 | 674.00 | 684.00 | 684.00 | 0.29% | 1,800 |
| Apr 3, 2026 | 673.00 | 695.00 | 673.00 | 682.00 | 682.00 | 0.74% | 1,100 |
| Apr 2, 2026 | 680.00 | 680.00 | 670.00 | 677.00 | 677.00 | -1.17% | 400 |
| Apr 1, 2026 | 676.00 | 685.00 | 676.00 | 685.00 | 685.00 | 2.85% | 200 |
| Mar 31, 2026 | 671.00 | 677.00 | 666.00 | 666.00 | 666.00 | -0.75% | 1,400 |
| Mar 30, 2026 | 677.00 | 677.00 | 671.00 | 671.00 | 671.00 | - | 400 |
| Mar 27, 2026 | 670.00 | 677.00 | 670.00 | 671.00 | 671.00 | 0.15% | 1,300 |
| Mar 26, 2026 | 677.00 | 678.00 | 670.00 | 670.00 | 670.00 | -1.18% | 1,600 |
| Mar 25, 2026 | 687.00 | 687.00 | 678.00 | 678.00 | 678.00 | -0.29% | 1,100 |
| Mar 24, 2026 | 684.00 | 688.00 | 680.00 | 680.00 | 680.00 | -0.58% | 500 |
| Mar 23, 2026 | 682.00 | 686.00 | 681.00 | 684.00 | 684.00 | 0.29% | 2,500 |
| Mar 18, 2026 | 683.00 | 688.00 | 680.00 | 682.00 | 682.00 | 0.15% | 900 |
| Mar 17, 2026 | 692.00 | 692.00 | 681.00 | 681.00 | 681.00 | -0.44% | 2,300 |
| Mar 16, 2026 | 695.00 | 705.00 | 681.00 | 684.00 | 684.00 | -1.58% | 3,900 |
| Mar 13, 2026 | 676.00 | 696.00 | 676.00 | 695.00 | 695.00 | 1.31% | 1,100 |
| Mar 12, 2026 | 682.00 | 688.00 | 674.00 | 686.00 | 686.00 | - | 600 |
| Mar 11, 2026 | 672.00 | 687.00 | 670.00 | 686.00 | 686.00 | 1.18% | 3,100 |
| 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 |