Betrend Corporation (TYO:4020)
Japan · Delayed Price · Currency is JPY 918.00
+17.00 (1.89%)
Nov 9, 2026, 3:30 PM JST
Betrend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 946.00 | 946.00 | 910.00 | 918.00 | 918.00 | 1.89% | 3,800 |
| Nov 6, 2026 | 933.00 | 935.00 | 901.00 | 901.00 | 901.00 | -4.86% | 4,400 |
| Nov 5, 2026 | 950.00 | 950.00 | 936.00 | 947.00 | 947.00 | -0.32% | 1,400 |
| Nov 4, 2026 | 943.00 | 950.00 | 935.00 | 950.00 | 950.00 | 0.85% | 1,500 |
| Nov 2, 2026 | 949.00 | 949.00 | 940.00 | 942.00 | 942.00 | 0.11% | 1,800 |
| Oct 30, 2026 | 930.00 | 945.00 | 926.00 | 941.00 | 941.00 | 1.18% | 1,800 |
| Oct 29, 2026 | 945.00 | 945.00 | 926.00 | 930.00 | 930.00 | -1.59% | 2,600 |
| Oct 28, 2026 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 2,000 |
| Oct 27, 2026 | 960.00 | 975.00 | 950.00 | 955.00 | 955.00 | 1.06% | 1,800 |
| Oct 26, 2026 | 984.00 | 1,000.00 | 909.00 | 945.00 | 945.00 | -3.96% | 11,700 |
| Oct 23, 2026 | 959.00 | 984.00 | 959.00 | 984.00 | 984.00 | 2.61% | 6,000 |
| Oct 22, 2026 | 937.00 | 972.00 | 937.00 | 959.00 | 959.00 | 2.79% | 5,100 |
| Oct 21, 2026 | 926.00 | 933.00 | 925.00 | 933.00 | 933.00 | 1.19% | 1,100 |
| Oct 20, 2026 | 925.00 | 927.00 | 920.00 | 922.00 | 922.00 | -0.32% | 1,200 |
| Oct 19, 2026 | 920.00 | 927.00 | 915.00 | 925.00 | 925.00 | 0.98% | 1,600 |
| Oct 16, 2026 | 919.00 | 920.00 | 911.00 | 916.00 | 916.00 | 0.77% | 1,600 |
| Oct 15, 2026 | 915.00 | 915.00 | 906.00 | 909.00 | 909.00 | -0.66% | 1,100 |
| Oct 14, 2026 | 914.00 | 915.00 | 908.00 | 915.00 | 915.00 | 0.77% | 2,700 |
| Oct 13, 2026 | 907.00 | 908.00 | 900.00 | 908.00 | 908.00 | 1.11% | 3,200 |
| Oct 9, 2026 | 899.00 | 900.00 | 896.00 | 898.00 | 898.00 | -0.11% | 2,600 |
| Oct 8, 2026 | 899.00 | 899.00 | 893.00 | 899.00 | 899.00 | - | 1,700 |
| Oct 7, 2026 | 885.00 | 899.00 | 884.00 | 899.00 | 899.00 | 1.58% | 5,500 |
| Oct 6, 2026 | 878.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.80% | 1,000 |
| Oct 5, 2026 | 876.00 | 878.00 | 870.00 | 878.00 | 878.00 | 0.92% | 1,400 |
| Oct 2, 2026 | 870.00 | 878.00 | 863.00 | 870.00 | 870.00 | 0.81% | 1,600 |
| Oct 1, 2026 | 850.00 | 871.00 | 850.00 | 863.00 | 863.00 | 1.53% | 1,400 |
| Sep 30, 2026 | 837.00 | 850.00 | 837.00 | 850.00 | 850.00 | 2.66% | 2,800 |
| Sep 29, 2026 | 829.00 | 835.00 | 825.00 | 828.00 | 828.00 | 0.36% | 2,900 |
| Sep 28, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1.10% | 2,700 |
| Sep 25, 2026 | 823.00 | 830.00 | 815.00 | 816.00 | 816.00 | -1.09% | 2,000 |
| Sep 24, 2026 | 815.00 | 825.00 | 813.00 | 825.00 | 825.00 | 0.36% | 2,800 |
| Sep 18, 2026 | 820.00 | 822.00 | 817.00 | 822.00 | 822.00 | - | 1,000 |
| Sep 17, 2026 | 817.00 | 822.00 | 817.00 | 822.00 | 822.00 | 0.49% | 800 |
| Sep 16, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.37% | 200 |
| Sep 15, 2026 | 816.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.24% | 1,500 |
| Sep 14, 2026 | 835.00 | 835.00 | 815.00 | 817.00 | 817.00 | -2.04% | 2,100 |
| Sep 11, 2026 | 834.00 | 835.00 | 834.00 | 834.00 | 834.00 | - | 2,000 |
| Sep 10, 2026 | 835.00 | 835.00 | 834.00 | 834.00 | 834.00 | -0.12% | 900 |
| Sep 9, 2026 | 840.00 | 845.00 | 835.00 | 835.00 | 835.00 | -0.12% | 400 |
| Sep 8, 2026 | 842.00 | 842.00 | 834.00 | 836.00 | 836.00 | 0.12% | 600 |
| Sep 7, 2026 | 835.00 | 841.00 | 835.00 | 835.00 | 835.00 | - | 400 |
| 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 |