Betrend Corporation (TYO:4020)
Japan
· Delayed Price · Currency is JPY 686.00
+8.00 (1.18%)
Mar 11, 2026, 3:14 PM JST
Betrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 672.00 | 687.00 | 670.00 | 686.00 | 686.00 | 1.18% | 3,100 |
| Mar 10, 2026 | 668.00 | 687.00 | 668.00 | 678.00 | 678.00 | 1.80% | 2,000 |
| Mar 9, 2026 | 662.00 | 667.00 | 662.00 | 666.00 | 666.00 | 0.60% | 2,200 |
| Mar 6, 2026 | 670.00 | 689.00 | 662.00 | 662.00 | 662.00 | -1.05% | 2,900 |
| Mar 5, 2026 | 684.00 | 690.00 | 668.00 | 669.00 | 669.00 | 0.75% | 6,500 |
| Mar 4, 2026 | 689.00 | 689.00 | 663.00 | 664.00 | 664.00 | -4.32% | 6,200 |
| Mar 3, 2026 | 705.00 | 706.00 | 694.00 | 694.00 | 694.00 | -1.56% | 4,900 |
| Mar 2, 2026 | 714.00 | 714.00 | 703.00 | 705.00 | 705.00 | -1.26% | 4,400 |
| Feb 27, 2026 | 700.00 | 718.00 | 700.00 | 714.00 | 714.00 | 1.85% | 2,600 |
| Feb 26, 2026 | 716.00 | 717.00 | 701.00 | 701.00 | 701.00 | -2.23% | 7,100 |
| Feb 25, 2026 | 720.00 | 727.00 | 715.00 | 717.00 | 717.00 | -1.38% | 2,600 |
| Feb 24, 2026 | 732.00 | 734.00 | 712.00 | 727.00 | 727.00 | -0.82% | 4,100 |
| Feb 20, 2026 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | -0.41% | 2,600 |
| Feb 19, 2026 | 741.00 | 758.00 | 736.00 | 736.00 | 736.00 | -0.67% | 3,000 |
| Feb 18, 2026 | 750.00 | 759.00 | 741.00 | 741.00 | 741.00 | -1.20% | 2,400 |
| Feb 17, 2026 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | -1.19% | 1,400 |
| Feb 16, 2026 | 754.00 | 759.00 | 750.00 | 759.00 | 759.00 | 0.80% | 2,700 |
| Feb 13, 2026 | 757.00 | 763.00 | 751.00 | 753.00 | 753.00 | -2.08% | 8,000 |
| Feb 12, 2026 | 766.00 | 773.00 | 762.00 | 769.00 | 769.00 | -0.13% | 2,800 |
| Feb 10, 2026 | 768.00 | 771.00 | 760.00 | 770.00 | 770.00 | -0.52% | 3,000 |
| Feb 9, 2026 | 761.00 | 777.00 | 761.00 | 774.00 | 774.00 | 0.52% | 4,300 |
| Feb 6, 2026 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.65% | 1,100 |
| Feb 5, 2026 | 771.00 | 776.00 | 771.00 | 775.00 | 775.00 | - | 1,100 |
| Feb 4, 2026 | 772.00 | 775.00 | 772.00 | 775.00 | 775.00 | 0.26% | 400 |
| Feb 3, 2026 | 773.00 | 776.00 | 773.00 | 773.00 | 773.00 | -0.64% | 1,600 |
| Feb 2, 2026 | 776.00 | 778.00 | 769.00 | 778.00 | 778.00 | 0.26% | 700 |
| Jan 30, 2026 | 770.00 | 779.00 | 770.00 | 776.00 | 776.00 | 0.91% | 500 |
| Jan 29, 2026 | 780.00 | 780.00 | 769.00 | 769.00 | 769.00 | -0.26% | 1,200 |
| Jan 28, 2026 | 782.00 | 782.00 | 771.00 | 771.00 | 771.00 | -1.41% | 3,400 |
| Jan 27, 2026 | 777.00 | 782.00 | 777.00 | 782.00 | 782.00 | 1.69% | 2,700 |
| Jan 26, 2026 | 775.00 | 776.00 | 769.00 | 769.00 | 769.00 | -0.77% | 1,400 |
| Jan 23, 2026 | 772.00 | 777.00 | 766.00 | 775.00 | 775.00 | 0.26% | 2,200 |
| Jan 22, 2026 | 761.00 | 777.00 | 761.00 | 773.00 | 773.00 | 1.71% | 3,700 |
| Jan 21, 2026 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.26% | 2,300 |
| Jan 20, 2026 | 764.00 | 770.00 | 760.00 | 762.00 | 762.00 | -0.26% | 1,600 |
| Jan 19, 2026 | 763.00 | 769.00 | 763.00 | 764.00 | 764.00 | 0.13% | 1,700 |
| Jan 16, 2026 | 768.00 | 779.00 | 763.00 | 763.00 | 763.00 | -0.65% | 3,400 |
| Jan 15, 2026 | 762.00 | 772.00 | 760.00 | 768.00 | 768.00 | 0.79% | 8,000 |
| Jan 14, 2026 | 771.00 | 771.00 | 762.00 | 762.00 | 762.00 | -1.17% | 8,700 |
| Jan 13, 2026 | 773.00 | 782.00 | 771.00 | 771.00 | 771.00 | -0.13% | 2,900 |
| Jan 9, 2026 | 780.00 | 780.00 | 765.00 | 772.00 | 772.00 | -1.03% | 6,400 |
| Jan 8, 2026 | 780.00 | 784.00 | 780.00 | 780.00 | 780.00 | - | 1,600 |
| Jan 7, 2026 | 782.00 | 784.00 | 780.00 | 780.00 | 780.00 | -0.26% | 2,300 |
| Jan 6, 2026 | 781.00 | 782.00 | 779.00 | 782.00 | 782.00 | 0.13% | 6,700 |
| Jan 5, 2026 | 785.00 | 785.00 | 781.00 | 781.00 | 781.00 | -0.64% | 6,500 |
| Dec 30, 2025 | 795.00 | 804.00 | 781.00 | 786.00 | 786.00 | -1.13% | 15,300 |
| Dec 29, 2025 | 805.00 | 805.00 | 788.00 | 795.00 | 795.00 | -12.83% | 50,900 |
| Dec 26, 2025 | 890.00 | 912.00 | 880.00 | 912.00 | 912.00 | 2.70% | 24,200 |
| Dec 25, 2025 | 885.00 | 888.00 | 877.00 | 888.00 | 888.00 | - | 10,900 |
| Dec 24, 2025 | 897.00 | 897.00 | 877.00 | 888.00 | 888.00 | -0.11% | 12,600 |
| Dec 23, 2025 | 898.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.22% | 7,600 |
| Dec 22, 2025 | 890.00 | 893.00 | 886.00 | 891.00 | 891.00 | 0.45% | 9,400 |
| Dec 19, 2025 | 890.00 | 890.00 | 883.00 | 887.00 | 887.00 | 0.68% | 1,900 |
| Dec 18, 2025 | 879.00 | 881.00 | 878.00 | 881.00 | 881.00 | 0.46% | 4,400 |
| Dec 17, 2025 | 875.00 | 878.00 | 875.00 | 877.00 | 877.00 | - | 2,500 |
| Dec 16, 2025 | 878.00 | 879.00 | 875.00 | 877.00 | 877.00 | 0.11% | 1,900 |
| Dec 15, 2025 | 881.00 | 881.00 | 876.00 | 876.00 | 876.00 | 0.46% | 4,300 |
| Dec 12, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -0.11% | 3,100 |
| Dec 11, 2025 | 884.00 | 884.00 | 861.00 | 873.00 | 873.00 | -0.68% | 3,500 |
| Dec 10, 2025 | 871.00 | 881.00 | 870.00 | 879.00 | 879.00 | 0.80% | 1,600 |
| Dec 9, 2025 | 884.00 | 884.00 | 861.00 | 872.00 | 872.00 | -1.13% | 6,500 |
| Dec 8, 2025 | 890.00 | 890.00 | 882.00 | 882.00 | 882.00 | 0.23% | 2,100 |
| Dec 5, 2025 | 887.00 | 893.00 | 880.00 | 880.00 | 880.00 | - | 3,100 |
| Dec 4, 2025 | 882.00 | 897.00 | 873.00 | 880.00 | 880.00 | -0.11% | 3,700 |
| Dec 3, 2025 | 906.00 | 908.00 | 858.00 | 881.00 | 881.00 | -2.33% | 9,300 |
| Dec 2, 2025 | 906.00 | 907.00 | 902.00 | 902.00 | 902.00 | - | 4,400 |
| Dec 1, 2025 | 904.00 | 908.00 | 898.00 | 902.00 | 902.00 | -0.22% | 7,300 |
| Nov 28, 2025 | 896.00 | 904.00 | 896.00 | 904.00 | 904.00 | 0.89% | 2,800 |
| Nov 27, 2025 | 890.00 | 900.00 | 890.00 | 896.00 | 896.00 | 1.24% | 2,500 |
| Nov 26, 2025 | 885.00 | 894.00 | 885.00 | 885.00 | 885.00 | - | 2,000 |
| Nov 25, 2025 | 890.00 | 892.00 | 885.00 | 885.00 | 885.00 | - | 3,100 |
| Nov 21, 2025 | 860.00 | 885.00 | 854.00 | 885.00 | 885.00 | 3.51% | 3,400 |
| Nov 20, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | -0.35% | 3,200 |
| Nov 19, 2025 | 860.00 | 866.00 | 858.00 | 858.00 | 858.00 | -0.35% | 2,600 |
| Nov 18, 2025 | 869.00 | 871.00 | 861.00 | 861.00 | 861.00 | -2.60% | 5,100 |
| Nov 17, 2025 | 872.00 | 899.00 | 872.00 | 884.00 | 884.00 | 0.80% | 3,400 |
| Nov 14, 2025 | 866.00 | 932.00 | 866.00 | 877.00 | 877.00 | 1.62% | 9,000 |
| Nov 13, 2025 | 860.00 | 887.00 | 860.00 | 863.00 | 863.00 | 0.47% | 3,700 |
| Nov 12, 2025 | 888.00 | 903.00 | 850.00 | 859.00 | 859.00 | -3.27% | 7,800 |
| Nov 11, 2025 | 925.00 | 926.00 | 883.00 | 888.00 | 888.00 | -3.90% | 9,000 |
| Nov 10, 2025 | 916.00 | 928.00 | 916.00 | 924.00 | 924.00 | 1.20% | 4,500 |
| Nov 7, 2025 | 900.00 | 919.00 | 900.00 | 913.00 | 913.00 | 1.44% | 3,100 |
| Nov 6, 2025 | 882.00 | 900.00 | 882.00 | 900.00 | 900.00 | 2.62% | 7,700 |
| Nov 5, 2025 | 880.00 | 883.00 | 871.00 | 877.00 | 877.00 | - | 4,000 |
| Nov 4, 2025 | 875.00 | 877.00 | 866.00 | 877.00 | 877.00 | 1.98% | 4,900 |
| Oct 31, 2025 | 859.00 | 860.00 | 854.00 | 860.00 | 860.00 | 0.94% | 2,100 |
| Oct 30, 2025 | 850.00 | 862.00 | 845.00 | 852.00 | 852.00 | -0.23% | 4,800 |
| Oct 29, 2025 | 858.00 | 861.00 | 844.00 | 854.00 | 854.00 | 1.30% | 3,400 |
| Oct 28, 2025 | 844.00 | 845.00 | 843.00 | 843.00 | 843.00 | -0.82% | 2,600 |
| Oct 27, 2025 | 845.00 | 851.00 | 845.00 | 850.00 | 850.00 | 0.83% | 1,800 |
| Oct 24, 2025 | 845.00 | 850.00 | 841.00 | 843.00 | 843.00 | 1.44% | 1,600 |
| Oct 23, 2025 | 820.00 | 835.00 | 820.00 | 831.00 | 831.00 | 0.97% | 3,300 |
| Oct 22, 2025 | 819.00 | 825.00 | 819.00 | 823.00 | 823.00 | 0.73% | 1,700 |
| Oct 21, 2025 | 818.00 | 829.00 | 814.00 | 817.00 | 817.00 | 0.86% | 3,800 |
| Oct 20, 2025 | 807.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.50% | 2,500 |
| Oct 17, 2025 | 811.00 | 811.00 | 800.00 | 806.00 | 806.00 | 0.37% | 2,300 |
| Oct 16, 2025 | 792.00 | 803.00 | 792.00 | 803.00 | 803.00 | 0.50% | 2,400 |
| Oct 15, 2025 | 773.00 | 799.00 | 765.00 | 799.00 | 799.00 | -0.13% | 7,000 |
| Oct 14, 2025 | 833.00 | 833.00 | 800.00 | 800.00 | 800.00 | -3.96% | 7,800 |
| Oct 10, 2025 | 837.00 | 838.00 | 833.00 | 833.00 | 833.00 | -0.36% | 1,700 |