Besterra Co., Ltd. (TYO:1433)
Japan
· Delayed Price · Currency is JPY 1,278.00
+37.00 (2.98%)
Mar 10, 2026, 3:30 PM JST
Besterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,261.00 | 1,280.00 | 1,244.00 | 1,278.00 | 1,278.00 | 2.98% | 96,200 |
| Mar 9, 2026 | 1,220.00 | 1,246.00 | 1,220.00 | 1,241.00 | 1,241.00 | -3.05% | 125,200 |
| Mar 6, 2026 | 1,310.00 | 1,314.00 | 1,276.00 | 1,280.00 | 1,280.00 | -3.61% | 72,300 |
| Mar 5, 2026 | 1,311.00 | 1,343.00 | 1,310.00 | 1,328.00 | 1,328.00 | 6.07% | 81,500 |
| Mar 4, 2026 | 1,300.00 | 1,308.00 | 1,244.00 | 1,252.00 | 1,252.00 | -4.94% | 173,100 |
| Mar 3, 2026 | 1,345.00 | 1,349.00 | 1,314.00 | 1,317.00 | 1,317.00 | -1.79% | 152,600 |
| Mar 2, 2026 | 1,318.00 | 1,341.00 | 1,301.00 | 1,341.00 | 1,341.00 | -0.96% | 131,000 |
| Feb 27, 2026 | 1,292.00 | 1,355.00 | 1,291.00 | 1,354.00 | 1,354.00 | 5.29% | 231,700 |
| Feb 26, 2026 | 1,278.00 | 1,302.00 | 1,278.00 | 1,286.00 | 1,286.00 | 1.50% | 95,200 |
| Feb 25, 2026 | 1,282.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.02% | 54,900 |
| Feb 24, 2026 | 1,274.00 | 1,284.00 | 1,253.00 | 1,280.00 | 1,280.00 | 0.71% | 80,500 |
| Feb 20, 2026 | 1,264.00 | 1,273.00 | 1,252.00 | 1,271.00 | 1,271.00 | 0.08% | 53,100 |
| Feb 19, 2026 | 1,276.00 | 1,278.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 60,600 |
| Feb 18, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.60% | 49,100 |
| Feb 17, 2026 | 1,245.00 | 1,253.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.81% | 67,500 |
| Feb 16, 2026 | 1,219.00 | 1,240.00 | 1,213.00 | 1,240.00 | 1,240.00 | 2.39% | 62,000 |
| Feb 13, 2026 | 1,222.00 | 1,228.00 | 1,203.00 | 1,211.00 | 1,211.00 | -1.06% | 94,900 |
| Feb 12, 2026 | 1,221.00 | 1,227.00 | 1,212.00 | 1,224.00 | 1,224.00 | 0.25% | 53,300 |
| Feb 10, 2026 | 1,205.00 | 1,236.00 | 1,205.00 | 1,221.00 | 1,221.00 | 2.01% | 84,000 |
| Feb 9, 2026 | 1,197.00 | 1,201.00 | 1,176.00 | 1,197.00 | 1,197.00 | - | 81,500 |
| Feb 6, 2026 | 1,183.00 | 1,197.00 | 1,169.00 | 1,197.00 | 1,197.00 | 0.76% | 79,700 |
| Feb 5, 2026 | 1,188.00 | 1,204.00 | 1,178.00 | 1,188.00 | 1,188.00 | 0.68% | 134,000 |
| Feb 4, 2026 | 1,182.00 | 1,187.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.25% | 81,800 |
| Feb 3, 2026 | 1,175.00 | 1,193.00 | 1,162.00 | 1,177.00 | 1,177.00 | 1.99% | 119,100 |
| Feb 2, 2026 | 1,176.00 | 1,190.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.87% | 153,700 |
| Jan 30, 2026 | 1,192.00 | 1,207.00 | 1,167.00 | 1,176.00 | 1,176.00 | -2.89% | 216,500 |
| Jan 29, 2026 | 1,211.00 | 1,229.00 | 1,189.00 | 1,211.00 | 1,211.00 | -8.67% | 398,700 |
| Jan 28, 2026 | 1,336.00 | 1,338.00 | 1,322.00 | 1,326.00 | 1,300.98 | -1.12% | 168,200 |
| Jan 27, 2026 | 1,338.00 | 1,341.00 | 1,334.00 | 1,341.00 | 1,315.70 | 0.45% | 60,400 |
| Jan 26, 2026 | 1,344.00 | 1,354.00 | 1,335.00 | 1,335.00 | 1,309.81 | -1.11% | 113,400 |
| Jan 23, 2026 | 1,321.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,324.53 | 2.35% | 93,000 |
| Jan 22, 2026 | 1,330.00 | 1,340.00 | 1,319.00 | 1,319.00 | 1,294.11 | -0.45% | 92,900 |
| Jan 21, 2026 | 1,315.00 | 1,325.00 | 1,311.00 | 1,325.00 | 1,300.00 | 0.15% | 56,100 |
| Jan 20, 2026 | 1,320.00 | 1,323.00 | 1,311.00 | 1,323.00 | 1,298.04 | 0.61% | 64,100 |
| Jan 19, 2026 | 1,306.00 | 1,318.00 | 1,304.00 | 1,315.00 | 1,290.19 | 0.77% | 92,200 |
| Jan 16, 2026 | 1,311.00 | 1,311.00 | 1,287.00 | 1,305.00 | 1,280.38 | 0.23% | 99,700 |
| Jan 15, 2026 | 1,310.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,277.43 | 1.01% | 173,700 |
| Jan 14, 2026 | 1,279.00 | 1,296.00 | 1,273.00 | 1,289.00 | 1,264.68 | 0.70% | 83,500 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,280.00 | 1,255.85 | -0.47% | 106,700 |
| Jan 9, 2026 | 1,281.00 | 1,296.00 | 1,281.00 | 1,286.00 | 1,261.74 | 0.78% | 90,000 |
| Jan 8, 2026 | 1,279.00 | 1,289.00 | 1,271.00 | 1,276.00 | 1,251.92 | 1.11% | 121,700 |
| Jan 7, 2026 | 1,279.00 | 1,290.00 | 1,262.00 | 1,262.00 | 1,238.19 | -1.17% | 135,700 |
| Jan 6, 2026 | 1,283.00 | 1,295.00 | 1,277.00 | 1,277.00 | 1,252.91 | -0.31% | 109,100 |
| Jan 5, 2026 | 1,305.00 | 1,310.00 | 1,276.00 | 1,281.00 | 1,256.83 | -1.76% | 209,000 |
| Dec 30, 2025 | 1,303.00 | 1,314.00 | 1,297.00 | 1,304.00 | 1,279.40 | -0.31% | 99,900 |
| Dec 29, 2025 | 1,287.00 | 1,308.00 | 1,274.00 | 1,308.00 | 1,283.32 | 2.03% | 119,700 |
| Dec 26, 2025 | 1,293.00 | 1,296.00 | 1,275.00 | 1,282.00 | 1,257.81 | -0.62% | 69,800 |
| Dec 25, 2025 | 1,260.00 | 1,291.00 | 1,252.00 | 1,290.00 | 1,265.66 | 3.45% | 147,300 |
| Dec 24, 2025 | 1,245.00 | 1,253.00 | 1,234.00 | 1,247.00 | 1,223.47 | -0.56% | 59,200 |
| Dec 23, 2025 | 1,256.00 | 1,262.00 | 1,245.00 | 1,254.00 | 1,230.34 | 0.08% | 45,300 |
| Dec 22, 2025 | 1,267.00 | 1,275.00 | 1,242.00 | 1,253.00 | 1,229.36 | -1.26% | 87,300 |
| Dec 19, 2025 | 1,239.00 | 1,279.00 | 1,237.00 | 1,269.00 | 1,245.06 | 3.42% | 149,100 |
| Dec 18, 2025 | 1,234.00 | 1,244.00 | 1,217.00 | 1,227.00 | 1,203.85 | -0.65% | 93,600 |
| Dec 17, 2025 | 1,226.00 | 1,241.00 | 1,192.00 | 1,235.00 | 1,211.70 | -0.64% | 211,700 |
| Dec 16, 2025 | 1,257.00 | 1,280.00 | 1,240.00 | 1,243.00 | 1,219.55 | -2.13% | 149,500 |
| Dec 15, 2025 | 1,229.00 | 1,277.00 | 1,221.00 | 1,270.00 | 1,246.04 | 3.34% | 218,600 |
| Dec 12, 2025 | 1,173.00 | 1,232.00 | 1,167.00 | 1,229.00 | 1,205.81 | 5.49% | 357,900 |
| Dec 11, 2025 | 1,181.00 | 1,198.00 | 1,148.00 | 1,165.00 | 1,143.02 | 6.98% | 672,700 |
| Dec 10, 2025 | 1,088.00 | 1,095.00 | 1,086.00 | 1,089.00 | 1,068.45 | 0.28% | 111,100 |
| Dec 9, 2025 | 1,095.00 | 1,097.00 | 1,082.00 | 1,086.00 | 1,065.51 | -0.37% | 45,900 |
| Dec 8, 2025 | 1,088.00 | 1,092.00 | 1,085.00 | 1,090.00 | 1,069.43 | - | 31,700 |
| Dec 5, 2025 | 1,090.00 | 1,096.00 | 1,084.00 | 1,090.00 | 1,069.43 | - | 42,600 |
| Dec 4, 2025 | 1,089.00 | 1,093.00 | 1,084.00 | 1,090.00 | 1,069.43 | 0.37% | 36,800 |
| Dec 3, 2025 | 1,093.00 | 1,096.00 | 1,082.00 | 1,086.00 | 1,065.51 | -0.46% | 58,800 |
| Dec 2, 2025 | 1,108.00 | 1,108.00 | 1,091.00 | 1,091.00 | 1,070.42 | -0.64% | 58,400 |
| Dec 1, 2025 | 1,122.00 | 1,122.00 | 1,095.00 | 1,098.00 | 1,077.28 | -1.08% | 96,400 |
| Nov 28, 2025 | 1,091.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,089.06 | 1.74% | 110,700 |
| Nov 27, 2025 | 1,091.00 | 1,094.00 | 1,090.00 | 1,091.00 | 1,070.42 | 0.55% | 50,800 |
| Nov 26, 2025 | 1,082.00 | 1,088.00 | 1,079.00 | 1,085.00 | 1,064.53 | 1.02% | 21,100 |
| Nov 25, 2025 | 1,078.00 | 1,081.00 | 1,073.00 | 1,074.00 | 1,053.74 | - | 35,200 |
| Nov 21, 2025 | 1,062.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,053.74 | 0.66% | 26,500 |
| Nov 20, 2025 | 1,067.00 | 1,076.00 | 1,064.00 | 1,067.00 | 1,046.87 | 0.66% | 31,400 |
| Nov 19, 2025 | 1,062.00 | 1,067.00 | 1,054.00 | 1,060.00 | 1,040.00 | - | 25,600 |
| Nov 18, 2025 | 1,074.00 | 1,076.00 | 1,055.00 | 1,060.00 | 1,040.00 | -1.58% | 73,700 |
| Nov 17, 2025 | 1,092.00 | 1,094.00 | 1,077.00 | 1,077.00 | 1,056.68 | -1.28% | 53,500 |
| Nov 14, 2025 | 1,088.00 | 1,097.00 | 1,087.00 | 1,091.00 | 1,070.42 | -0.09% | 44,500 |
| Nov 13, 2025 | 1,090.00 | 1,097.00 | 1,087.00 | 1,092.00 | 1,071.40 | 0.18% | 61,300 |
| Nov 12, 2025 | 1,088.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,069.43 | 0.74% | 60,900 |
| Nov 11, 2025 | 1,086.00 | 1,087.00 | 1,078.00 | 1,082.00 | 1,061.58 | -0.28% | 41,100 |
| Nov 10, 2025 | 1,085.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,064.53 | 1.12% | 75,300 |
| Nov 7, 2025 | 1,072.00 | 1,077.00 | 1,070.00 | 1,073.00 | 1,052.75 | 0.28% | 44,500 |
| Nov 6, 2025 | 1,075.00 | 1,075.00 | 1,066.00 | 1,070.00 | 1,049.81 | 0.47% | 42,400 |
| Nov 5, 2025 | 1,070.00 | 1,070.00 | 1,048.00 | 1,065.00 | 1,044.91 | -0.19% | 77,200 |
| Nov 4, 2025 | 1,071.00 | 1,072.00 | 1,058.00 | 1,067.00 | 1,046.87 | 1.23% | 110,800 |
| Oct 31, 2025 | 1,063.00 | 1,065.00 | 1,050.00 | 1,054.00 | 1,034.11 | -0.66% | 29,000 |
| Oct 30, 2025 | 1,050.00 | 1,061.00 | 1,046.00 | 1,061.00 | 1,040.98 | 1.63% | 47,100 |
| Oct 29, 2025 | 1,064.00 | 1,064.00 | 1,043.00 | 1,044.00 | 1,024.30 | -1.42% | 55,000 |
| Oct 28, 2025 | 1,072.00 | 1,072.00 | 1,055.00 | 1,059.00 | 1,039.02 | -1.21% | 41,800 |
| Oct 27, 2025 | 1,072.00 | 1,079.00 | 1,068.00 | 1,072.00 | 1,051.77 | 0.66% | 59,200 |
| Oct 24, 2025 | 1,070.00 | 1,070.00 | 1,063.00 | 1,065.00 | 1,044.91 | -0.47% | 25,000 |
| Oct 23, 2025 | 1,069.00 | 1,072.00 | 1,059.00 | 1,070.00 | 1,049.81 | -0.09% | 32,700 |
| Oct 22, 2025 | 1,057.00 | 1,072.00 | 1,056.00 | 1,071.00 | 1,050.79 | 1.52% | 53,200 |
| Oct 21, 2025 | 1,055.00 | 1,058.00 | 1,048.00 | 1,055.00 | 1,035.09 | 0.38% | 58,500 |
| Oct 20, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,051.00 | 1,031.17 | 1.06% | 73,000 |
| Oct 17, 2025 | 1,060.00 | 1,065.00 | 1,038.00 | 1,040.00 | 1,020.38 | -0.57% | 71,400 |
| Oct 16, 2025 | 1,050.00 | 1,053.00 | 1,045.00 | 1,046.00 | 1,026.26 | 0.10% | 53,200 |
| Oct 15, 2025 | 1,028.00 | 1,049.00 | 1,026.00 | 1,045.00 | 1,025.28 | 2.65% | 44,400 |
| Oct 14, 2025 | 1,020.00 | 1,033.00 | 1,015.00 | 1,018.00 | 998.79 | -1.93% | 82,600 |
| Oct 10, 2025 | 1,049.00 | 1,049.00 | 1,036.00 | 1,038.00 | 1,018.42 | -1.05% | 43,600 |
| Oct 9, 2025 | 1,053.00 | 1,053.00 | 1,045.00 | 1,049.00 | 1,029.21 | - | 58,900 |