Bestone.Com Co.,Ltd (TYO:6577)
Japan · Delayed Price · Currency is JPY 1,944.00
+5.00 (0.26%)
May 21, 2026, 3:05 PM JST
Bestone.Com Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,945.00 | 1,945.00 | 1,923.00 | 1,944.00 | 1,944.00 | 0.26% | 500 |
| May 20, 2026 | 1,917.00 | 1,939.00 | 1,888.00 | 1,939.00 | 1,939.00 | 0.94% | 2,200 |
| May 19, 2026 | 1,911.00 | 1,929.00 | 1,911.00 | 1,921.00 | 1,921.00 | 2.07% | 1,700 |
| May 18, 2026 | 1,915.00 | 1,920.00 | 1,877.00 | 1,882.00 | 1,882.00 | -1.72% | 3,800 |
| May 15, 2026 | 1,920.00 | 1,942.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.88% | 1,300 |
| May 14, 2026 | 1,940.00 | 1,943.00 | 1,925.00 | 1,932.00 | 1,932.00 | -0.41% | 1,300 |
| May 13, 2026 | 1,947.00 | 1,947.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.46% | 900 |
| May 12, 2026 | 1,942.00 | 1,949.00 | 1,926.00 | 1,949.00 | 1,949.00 | 0.36% | 1,400 |
| May 11, 2026 | 1,910.00 | 1,942.00 | 1,910.00 | 1,942.00 | 1,942.00 | 1.68% | 1,600 |
| May 8, 2026 | 1,957.00 | 1,957.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 3,500 |
| May 7, 2026 | 1,950.00 | 1,959.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.15% | 1,900 |
| May 1, 2026 | 1,962.00 | 1,968.00 | 1,948.00 | 1,953.00 | 1,953.00 | -0.46% | 2,200 |
| Apr 30, 2026 | 1,934.00 | 1,973.00 | 1,933.00 | 1,962.00 | 1,962.00 | 2.08% | 2,600 |
| Apr 28, 2026 | 1,922.00 | 1,935.00 | 1,913.00 | 1,922.00 | 1,922.00 | 0.68% | 1,800 |
| Apr 27, 2026 | 1,880.00 | 1,917.00 | 1,880.00 | 1,909.00 | 1,909.00 | 1.81% | 1,600 |
| Apr 24, 2026 | 1,901.00 | 1,901.00 | 1,851.00 | 1,875.00 | 1,875.00 | -1.37% | 2,300 |
| Apr 23, 2026 | 1,962.00 | 1,974.00 | 1,901.00 | 1,901.00 | 1,901.00 | -3.11% | 6,300 |
| Apr 22, 2026 | 1,994.00 | 1,999.00 | 1,960.00 | 1,962.00 | 1,962.00 | -1.46% | 8,400 |
| Apr 21, 2026 | 1,995.00 | 1,995.00 | 1,982.00 | 1,991.00 | 1,991.00 | -0.20% | 4,600 |
| Apr 20, 2026 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | 0.50% | 3,000 |
| Apr 17, 2026 | 1,987.00 | 1,987.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 2,800 |
| Apr 16, 2026 | 1,953.00 | 1,986.00 | 1,951.00 | 1,985.00 | 1,985.00 | 1.28% | 4,100 |
| Apr 15, 2026 | 1,947.00 | 1,960.00 | 1,942.00 | 1,960.00 | 1,960.00 | 1.08% | 2,400 |
| Apr 14, 2026 | 1,940.00 | 1,943.00 | 1,934.00 | 1,939.00 | 1,939.00 | 0.31% | 2,300 |
| Apr 13, 2026 | 1,933.00 | 1,940.00 | 1,925.00 | 1,933.00 | 1,933.00 | 0.42% | 3,200 |
| Apr 10, 2026 | 1,932.00 | 1,932.00 | 1,917.00 | 1,925.00 | 1,925.00 | 0.42% | 2,900 |
| Apr 9, 2026 | 1,899.00 | 1,917.00 | 1,899.00 | 1,917.00 | 1,917.00 | 0.95% | 2,100 |
| Apr 8, 2026 | 1,893.00 | 1,899.00 | 1,884.00 | 1,899.00 | 1,899.00 | 0.85% | 4,000 |
| Apr 7, 2026 | 1,886.00 | 1,894.00 | 1,879.00 | 1,883.00 | 1,883.00 | 0.80% | 2,600 |
| Apr 6, 2026 | 1,849.00 | 1,879.00 | 1,842.00 | 1,868.00 | 1,868.00 | 2.30% | 4,000 |
| Apr 3, 2026 | 1,814.00 | 1,831.00 | 1,814.00 | 1,826.00 | 1,826.00 | 0.72% | 1,900 |
| Apr 2, 2026 | 1,811.00 | 1,830.00 | 1,811.00 | 1,813.00 | 1,813.00 | 0.11% | 3,400 |
| Apr 1, 2026 | 1,798.00 | 1,836.00 | 1,798.00 | 1,811.00 | 1,811.00 | 0.78% | 3,900 |
| Mar 31, 2026 | 1,790.00 | 1,797.00 | 1,783.00 | 1,797.00 | 1,797.00 | 0.39% | 1,900 |
| Mar 30, 2026 | 1,790.00 | 1,790.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.11% | 2,100 |
| Mar 27, 2026 | 1,785.00 | 1,793.00 | 1,785.00 | 1,792.00 | 1,792.00 | 0.39% | 5,500 |
| Mar 26, 2026 | 1,788.00 | 1,795.00 | 1,782.00 | 1,785.00 | 1,785.00 | -0.17% | 5,700 |
| Mar 25, 2026 | 1,790.00 | 1,797.00 | 1,781.00 | 1,788.00 | 1,788.00 | 0.17% | 4,800 |
| Mar 24, 2026 | 1,797.00 | 1,800.00 | 1,776.00 | 1,785.00 | 1,785.00 | -0.67% | 7,600 |
| Mar 23, 2026 | 1,800.00 | 1,815.00 | 1,795.00 | 1,797.00 | 1,797.00 | -1.21% | 5,400 |
| Mar 19, 2026 | 1,808.00 | 1,825.00 | 1,804.00 | 1,819.00 | 1,819.00 | -0.33% | 2,300 |
| Mar 18, 2026 | 1,805.00 | 1,834.00 | 1,804.00 | 1,825.00 | 1,825.00 | 1.16% | 3,000 |
| Mar 17, 2026 | 1,805.00 | 1,820.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.06% | 4,200 |
| Mar 16, 2026 | 1,836.00 | 1,846.00 | 1,803.00 | 1,805.00 | 1,805.00 | -1.69% | 7,400 |
| Mar 13, 2026 | 1,850.00 | 1,875.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.29% | 6,200 |
| Mar 12, 2026 | 1,888.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 6,300 |
| Mar 11, 2026 | 1,909.00 | 1,941.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.11% | 8,000 |
| Mar 10, 2026 | 1,890.00 | 1,906.00 | 1,890.00 | 1,898.00 | 1,898.00 | 0.21% | 2,700 |
| Mar 9, 2026 | 1,900.00 | 1,902.00 | 1,885.00 | 1,894.00 | 1,894.00 | -0.53% | 5,800 |
| Mar 6, 2026 | 1,897.00 | 1,905.00 | 1,890.00 | 1,904.00 | 1,904.00 | 0.58% | 1,900 |