Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 696.00
-15.00 (-2.11%)
Jul 31, 2026, 9:43 AM JST
Betrend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | - | - | 2,200 |
| 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 |
| Jun 24, 2026 | 656.00 | 657.00 | 655.00 | 655.00 | 655.00 | -0.15% | 700 |
| Jun 23, 2026 | 673.00 | 673.00 | 655.00 | 656.00 | 656.00 | -1.06% | 900 |
| Jun 22, 2026 | 656.00 | 668.00 | 656.00 | 663.00 | 663.00 | 1.07% | 800 |
| Jun 19, 2026 | 656.00 | 663.00 | 656.00 | 656.00 | 656.00 | 0.15% | 700 |
| Jun 18, 2026 | 663.00 | 664.00 | 655.00 | 655.00 | 655.00 | -0.76% | 1,200 |
| Jun 17, 2026 | 660.00 | 664.00 | 659.00 | 660.00 | 660.00 | - | 1,200 |
| Jun 16, 2026 | 657.00 | 677.00 | 657.00 | 660.00 | 660.00 | -1.05% | 900 |
| Jun 15, 2026 | 672.00 | 673.00 | 660.00 | 667.00 | 667.00 | -0.74% | 3,200 |
| Jun 12, 2026 | 665.00 | 672.00 | 665.00 | 672.00 | 672.00 | 1.51% | 300 |
| Jun 11, 2026 | 661.00 | 662.00 | 661.00 | 662.00 | 662.00 | 0.15% | 500 |
| Jun 10, 2026 | 662.00 | 681.00 | 661.00 | 661.00 | 661.00 | -0.15% | 1,900 |
| Jun 9, 2026 | 670.00 | 670.00 | 662.00 | 662.00 | 662.00 | -1.19% | 1,000 |
| Jun 8, 2026 | 673.00 | 673.00 | 670.00 | 670.00 | 670.00 | -1.03% | 1,600 |
| Jun 5, 2026 | 683.00 | 683.00 | 667.00 | 677.00 | 677.00 | 0.59% | 800 |
| Jun 4, 2026 | 676.00 | 676.00 | 673.00 | 673.00 | 673.00 | -1.46% | 1,100 |
| Jun 3, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 100 |
| Jun 2, 2026 | 684.00 | 694.00 | 680.00 | 683.00 | 683.00 | -1.30% | 2,000 |
| Jun 1, 2026 | 693.00 | 693.00 | 692.00 | 692.00 | 692.00 | 1.02% | 1,200 |
| May 29, 2026 | 687.00 | 689.00 | 685.00 | 685.00 | 685.00 | -0.44% | 300 |
| May 27, 2026 | 694.00 | 694.00 | 688.00 | 688.00 | 688.00 | -0.43% | 1,000 |
| May 26, 2026 | 692.00 | 693.00 | 679.00 | 691.00 | 691.00 | 0.14% | 2,300 |
| May 25, 2026 | 681.00 | 694.00 | 681.00 | 690.00 | 690.00 | 1.77% | 700 |
| 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 |