Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 835.00
-3.00 (-0.36%)
Sep 4, 2026, 3:30 PM JST
Betrend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 838.00 | 846.00 | 835.00 | 835.00 | 835.00 | -0.36% | 700 |
| Sep 3, 2026 | 847.00 | 847.00 | 832.00 | 838.00 | 838.00 | -1.30% | 700 |
| Sep 2, 2026 | 850.00 | 850.00 | 831.00 | 849.00 | 849.00 | -0.12% | 2,200 |
| Sep 1, 2026 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 0.71% | 1,500 |
| Aug 31, 2026 | 837.00 | 846.00 | 836.00 | 844.00 | 844.00 | 0.60% | 1,800 |
| Aug 28, 2026 | 841.00 | 841.00 | 825.00 | 839.00 | 839.00 | -0.36% | 1,400 |
| Aug 27, 2026 | 825.00 | 842.00 | 817.00 | 842.00 | 842.00 | 2.56% | 2,500 |
| Aug 26, 2026 | 813.00 | 821.00 | 813.00 | 821.00 | 821.00 | 1.23% | 2,000 |
| Aug 25, 2026 | 801.00 | 811.00 | 801.00 | 811.00 | 811.00 | 1.25% | 2,400 |
| Aug 24, 2026 | 796.00 | 801.00 | 795.00 | 801.00 | 801.00 | 0.75% | 2,600 |
| Aug 21, 2026 | 795.00 | 795.00 | 793.00 | 795.00 | 795.00 | 0.25% | 700 |
| Aug 20, 2026 | 794.00 | 794.00 | 793.00 | 793.00 | 793.00 | 0.89% | 600 |
| Aug 19, 2026 | 795.00 | 795.00 | 785.00 | 786.00 | 786.00 | -0.76% | 3,000 |
| Aug 18, 2026 | 796.00 | 796.00 | 792.00 | 792.00 | 792.00 | 0.51% | 1,500 |
| Aug 17, 2026 | 799.00 | 799.00 | 786.00 | 788.00 | 788.00 | 0.38% | 7,700 |
| Aug 14, 2026 | 703.00 | 789.00 | 703.00 | 785.00 | 785.00 | 11.66% | 13,300 |
| Aug 13, 2026 | 707.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.57% | 600 |
| Aug 12, 2026 | 703.00 | 712.00 | 703.00 | 707.00 | 707.00 | 0.57% | 2,800 |
| Aug 10, 2026 | 705.00 | 705.00 | 703.00 | 703.00 | 703.00 | 0.29% | 400 |
| Aug 7, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 200 |
| Aug 6, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 100 |
| Aug 5, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 400 |
| Aug 4, 2026 | 711.00 | 711.00 | 701.00 | 701.00 | 701.00 | 0.72% | 300 |
| Aug 3, 2026 | 695.00 | 696.00 | 695.00 | 696.00 | 696.00 | 0.29% | 200 |
| Jul 31, 2026 | 711.00 | 711.00 | 694.00 | 694.00 | 694.00 | -2.39% | 400 |
| Jul 30, 2026 | 709.00 | 711.00 | 695.00 | 711.00 | 711.00 | 0.28% | 800 |
| Jul 29, 2026 | 699.00 | 710.00 | 685.00 | 709.00 | 709.00 | 2.90% | 2,100 |
| Jul 28, 2026 | 693.00 | 693.00 | 689.00 | 689.00 | 689.00 | -0.43% | 700 |
| Jul 27, 2026 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | 0.73% | 400 |
| Jul 24, 2026 | 685.00 | 687.00 | 684.00 | 687.00 | 687.00 | 0.44% | 500 |
| Jul 23, 2026 | 686.00 | 686.00 | 684.00 | 684.00 | 684.00 | -0.29% | 300 |
| Jul 22, 2026 | 677.00 | 686.00 | 677.00 | 686.00 | 686.00 | 1.48% | 300 |
| Jul 21, 2026 | 677.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.29% | 900 |
| Jul 17, 2026 | 685.00 | 685.00 | 674.00 | 678.00 | 678.00 | -1.02% | 2,600 |
| Jul 16, 2026 | 678.00 | 685.00 | 678.00 | 685.00 | 685.00 | 0.29% | 1,900 |
| Jul 15, 2026 | 719.00 | 724.00 | 666.00 | 683.00 | 683.00 | -5.66% | 14,200 |
| Jul 14, 2026 | 714.00 | 724.00 | 714.00 | 724.00 | 724.00 | 4.93% | 3,500 |
| Jul 13, 2026 | 690.00 | 690.00 | 687.00 | 690.00 | 690.00 | -2.13% | 2,100 |
| Jul 10, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.28% | 200 |
| Jul 9, 2026 | 716.00 | 716.00 | 703.00 | 703.00 | 703.00 | 0.29% | 400 |
| Jul 8, 2026 | 715.00 | 715.00 | 701.00 | 701.00 | 701.00 | 0.14% | 400 |
| Jul 7, 2026 | 700.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.72% | 1,100 |
| Jul 6, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.76% | 400 |
| Jul 3, 2026 | 683.00 | 683.00 | 682.00 | 683.00 | 683.00 | - | 600 |
| Jul 2, 2026 | 683.00 | 683.00 | 681.00 | 683.00 | 683.00 | 0.29% | 800 |
| Jul 1, 2026 | 683.00 | 683.00 | 681.00 | 681.00 | 681.00 | - | 200 |
| Jun 30, 2026 | 681.00 | 681.00 | 680.00 | 681.00 | 681.00 | - | 400 |
| Jun 29, 2026 | 654.00 | 684.00 | 654.00 | 681.00 | 681.00 | 4.29% | 2,200 |
| Jun 26, 2026 | 651.00 | 655.00 | 651.00 | 653.00 | 653.00 | -1.66% | 3,400 |
| Jun 25, 2026 | 655.00 | 664.00 | 654.00 | 664.00 | 664.00 | 1.37% | 1,300 |