Besterra Co., Ltd(JP:1433)
Â¥1,150.00-8.00 (-0.69%)
JP:1433
Besterra Co., Ltd historical prices
Â¥1,150.00
At close:-8.00 (-0.69%)
Want to see JP:1433 full AI Analyst Report?
Besterra Co., Ltd (1433) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,172.00 | 1,172.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.69% | 33,700 | 0.63 |
| Nov 10, 2026 | 1,150.00 | 1,162.00 | 1,124.00 | 1,158.00 | 1,158.00 | +5.37% | 66,100 | 1.24 |
| Nov 09, 2026 | 1,106.00 | 1,125.00 | 1,105.00 | 1,112.00 | 1,112.00 | +1.18% | 62,500 | 1.18 |
| Nov 06, 2026 | 1,099.00 | 1,118.00 | 1,088.00 | 1,099.00 | 1,099.00 | -4.52% | 130,100 | 2.56 |
| Nov 05, 2026 | 1,172.00 | 1,188.00 | 1,142.00 | 1,151.00 | 1,151.00 | -0.69% | 58,100 | 1.15 |
| Nov 04, 2026 | 1,176.00 | 1,183.00 | 1,150.00 | 1,159.00 | 1,159.00 | -1.70% | 48,600 | 0.97 |
| Nov 03, 2026 | 1,179.00 | 1,189.00 | 1,177.00 | 1,179.00 | 1,179.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,189.00 | 1,189.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.92% | 22,900 | 0.46 |
| Oct 30, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.50% | 43,900 | 0.88 |
| Oct 29, 2026 | 1,193.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.17% | 35,800 | 0.72 |
| Oct 28, 2026 | 1,200.00 | 1,210.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.17% | 25,700 | 0.51 |
| Oct 27, 2026 | 1,203.00 | 1,206.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.15% | 14,900 | 0.29 |
| Oct 26, 2026 | 1,190.00 | 1,219.00 | 1,190.00 | 1,214.00 | 1,214.00 | +2.62% | 28,400 | 0.53 |
| Oct 23, 2026 | 1,187.00 | 1,191.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.17% | 38,300 | 0.72 |
| Oct 22, 2026 | 1,204.00 | 1,210.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.58% | 20,900 | 0.39 |
| Oct 21, 2026 | 1,200.00 | 1,207.00 | 1,193.00 | 1,204.00 | 1,204.00 | +1.52% | 25,600 | 0.48 |
| Oct 20, 2026 | 1,199.00 | 1,208.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.25% | 56,300 | 1.07 |
| Oct 19, 2026 | 1,200.00 | 1,207.00 | 1,195.00 | 1,201.00 | 1,201.00 | -0.74% | 17,500 | 0.33 |
| Oct 16, 2026 | 1,190.00 | 1,214.00 | 1,189.00 | 1,210.00 | 1,210.00 | +2.54% | 29,600 | 0.56 |
| Oct 15, 2026 | 1,196.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.75% | 36,700 | 0.70 |
| Oct 14, 2026 | 1,201.00 | 1,206.00 | 1,196.00 | 1,201.00 | 1,201.00 | -1.56% | 24,800 | 0.47 |
| Oct 13, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | +1.16% | 31,400 | 0.60 |
| Oct 12, 2026 | 1,206.00 | 1,216.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,195.00 | 1,216.00 | 1,195.00 | 1,206.00 | 1,206.00 | +1.01% | 41,500 | 0.79 |
| Oct 08, 2026 | 1,226.00 | 1,226.00 | 1,190.00 | 1,194.00 | 1,194.00 | -2.53% | 58,600 | 1.13 |
| Oct 07, 2026 | 1,212.00 | 1,226.00 | 1,212.00 | 1,225.00 | 1,225.00 | +0.57% | 22,600 | 0.43 |
| Oct 06, 2026 | 1,211.00 | 1,229.00 | 1,204.00 | 1,218.00 | 1,218.00 | +0.66% | 44,000 | 0.85 |
| Oct 05, 2026 | 1,206.00 | 1,217.00 | 1,189.00 | 1,210.00 | 1,210.00 | +0.75% | 33,700 | 0.65 |
| Oct 02, 2026 | 1,195.00 | 1,206.00 | 1,189.00 | 1,201.00 | 1,201.00 | +0.50% | 29,800 | 0.58 |
| Oct 01, 2026 | 1,189.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | +0.50% | 33,100 | 0.64 |
| Sep 30, 2026 | 1,181.00 | 1,199.00 | 1,176.00 | 1,189.00 | 1,189.00 | +0.68% | 22,700 | 0.44 |
| Sep 29, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.67% | 34,400 | 0.66 |
| Sep 28, 2026 | 1,207.00 | 1,207.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.49% | 21,100 | 0.40 |
| Sep 25, 2026 | 1,201.00 | 1,219.00 | 1,195.00 | 1,207.00 | 1,207.00 | +0.58% | 38,500 | 0.74 |
| Sep 24, 2026 | 1,210.00 | 1,213.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.25% | 22,800 | 0.44 |
| Sep 23, 2026 | 1,209.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,209.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,209.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,209.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | -0.99% | 37,000 | 0.69 |
| Sep 17, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | +1.50% | 33,500 | 0.63 |
| Sep 16, 2026 | 1,198.00 | 1,210.00 | 1,192.00 | 1,197.00 | 1,197.00 | +0.25% | 53,900 | 1.01 |
| Sep 15, 2026 | 1,202.00 | 1,206.00 | 1,150.00 | 1,194.00 | 1,194.00 | +0.42% | 203,700 | 4.00 |
| Sep 14, 2026 | 1,199.00 | 1,212.00 | 1,177.00 | 1,189.00 | 1,189.00 | -1.25% | 127,900 | 2.54 |
| Sep 11, 2026 | 1,226.00 | 1,226.00 | 1,198.00 | 1,204.00 | 1,204.00 | -2.43% | 88,100 | 1.76 |
| Sep 10, 2026 | 1,176.00 | 1,246.00 | 1,168.00 | 1,234.00 | 1,234.00 | -0.16% | 364,600 | 7.94 |
| Sep 09, 2026 | 1,252.00 | 1,265.00 | 1,230.00 | 1,236.00 | 1,236.00 | -2.45% | 189,100 | 4.23 |
| Sep 08, 2026 | 1,277.00 | 1,290.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.78% | 84,100 | 1.82 |
| Sep 07, 2026 | 1,293.00 | 1,303.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.93% | 81,700 | 1.48 |
| Sep 04, 2026 | 1,268.00 | 1,296.00 | 1,268.00 | 1,289.00 | 1,289.00 | +1.50% | 55,900 | 1.00 |
| Sep 03, 2026 | 1,282.00 | 1,289.00 | 1,266.00 | 1,270.00 | 1,270.00 | +0.08% | 47,200 | 0.83 |
