Besterra Co., Ltd 1433
TSE · Japan · Industrial Services
¥1,201.00+6.00 (+0.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,201.00 | +0.50% | ¥1,195.00 | ¥1,206.00 | ¥1,189.00 | 29.80K |
| 2026-10-01 | ¥1,195.00 | +0.50% | ¥1,189.00 | ¥1,200.00 | ¥1,180.00 | 33.10K |
| 2026-09-30 | ¥1,189.00 | +0.68% | ¥1,181.00 | ¥1,199.00 | ¥1,176.00 | 22.70K |
| 2026-09-29 | ¥1,181.00 | -0.67% | ¥1,189.00 | ¥1,189.00 | ¥1,178.00 |
| 34.40K |
| 2026-09-28 | ¥1,189.00 | -1.49% | ¥1,207.00 | ¥1,207.00 | ¥1,189.00 | 21.10K |
| 2026-09-25 | ¥1,207.00 | +0.58% | ¥1,201.00 | ¥1,219.00 | ¥1,195.00 | 38.50K |
| 2026-09-24 | ¥1,200.00 | -0.25% | ¥1,210.00 | ¥1,213.00 | ¥1,200.00 | 22.80K |
| 2026-09-18 | ¥1,203.00 | -0.99% | ¥1,209.00 | ¥1,209.00 | ¥1,193.00 | 37.00K |
| 2026-09-17 | ¥1,215.00 | +1.50% | ¥1,200.00 | ¥1,220.00 | ¥1,200.00 | 33.50K |
| 2026-09-16 | ¥1,197.00 | +0.25% | ¥1,198.00 | ¥1,210.00 | ¥1,192.00 | 53.90K |
| 2026-09-15 | ¥1,194.00 | +0.42% | ¥1,202.00 | ¥1,206.00 | ¥1,150.00 | 203.70K |
| 2026-09-14 | ¥1,189.00 | -1.25% | ¥1,199.00 | ¥1,212.00 | ¥1,177.00 | 127.90K |
| 2026-09-11 | ¥1,204.00 | -2.43% | ¥1,226.00 | ¥1,226.00 | ¥1,198.00 | 88.10K |
| 2026-09-10 | ¥1,234.00 | -0.16% | ¥1,176.00 | ¥1,246.00 | ¥1,168.00 | 364.60K |
| 2026-09-09 | ¥1,236.00 | -2.45% | ¥1,252.00 | ¥1,265.00 | ¥1,230.00 | 189.10K |
| 2026-09-08 | ¥1,267.00 | -0.78% | ¥1,277.00 | ¥1,290.00 | ¥1,266.00 | 84.10K |
| 2026-09-07 | ¥1,277.00 | -0.93% | ¥1,293.00 | ¥1,303.00 | ¥1,273.00 | 81.70K |
| 2026-09-04 | ¥1,289.00 | +1.50% | ¥1,268.00 | ¥1,296.00 | ¥1,268.00 | 55.90K |
| 2026-09-03 | ¥1,270.00 | +0.08% | ¥1,282.00 | ¥1,289.00 | ¥1,266.00 | 47.20K |
| 2026-09-02 | ¥1,269.00 | -2.23% | ¥1,282.00 | ¥1,286.00 | ¥1,260.00 | 76.90K |
| 2026-09-01 | ¥1,298.00 | -0.99% | ¥1,306.00 | ¥1,320.00 | ¥1,292.00 | 50.50K |
| 2026-08-31 | ¥1,311.00 | +0.85% | ¥1,280.00 | ¥1,336.00 | ¥1,268.00 | 91.50K |
| 2026-08-28 | ¥1,300.00 | +2.52% | ¥1,265.00 | ¥1,321.00 | ¥1,262.00 | 128.80K |
| 2026-08-27 | ¥1,268.00 | +2.84% | ¥1,236.00 | ¥1,268.00 | ¥1,234.00 | 84.20K |
| 2026-08-26 | ¥1,233.00 | +0.74% | ¥1,219.00 | ¥1,240.00 | ¥1,219.00 | 38.70K |
| 2026-08-25 | ¥1,224.00 | +1.83% | ¥1,200.00 | ¥1,225.00 | ¥1,200.00 | 37.40K |
| 2026-08-24 | ¥1,202.00 | +0.59% | ¥1,195.00 | ¥1,209.00 | ¥1,189.00 | 52.80K |
| 2026-08-21 | ¥1,195.00 | -0.42% | ¥1,188.00 | ¥1,201.00 | ¥1,187.00 | 12.50K |
| 2026-08-20 | ¥1,200.00 | +0.76% | ¥1,192.00 | ¥1,207.00 | ¥1,187.00 | 27.40K |
| 2026-08-19 | ¥1,191.00 | -0.92% | ¥1,200.00 | ¥1,200.00 | ¥1,186.00 | 32.60K |
| 2026-08-18 | ¥1,202.00 | +1.01% | ¥1,196.00 | ¥1,215.00 | ¥1,191.00 | 56.50K |
| 2026-08-17 | ¥1,190.00 | +2.41% | ¥1,162.00 | ¥1,190.00 | ¥1,162.00 | 58.30K |
| 2026-08-14 | ¥1,162.00 | +1.66% | ¥1,145.00 | ¥1,165.00 | ¥1,145.00 | 40.60K |
| 2026-08-13 | ¥1,143.00 | -0.44% | ¥1,148.00 | ¥1,157.00 | ¥1,135.00 | 49.90K |
| 2026-08-12 | ¥1,148.00 | +0.70% | ¥1,143.00 | ¥1,157.00 | ¥1,143.00 | 33.00K |
| 2026-08-10 | ¥1,140.00 | +1.42% | ¥1,124.00 | ¥1,148.00 | ¥1,124.00 | 29.40K |
| 2026-08-07 | ¥1,124.00 | 0.00% | ¥1,117.00 | ¥1,136.00 | ¥1,117.00 | 23.40K |
| 2026-08-06 | ¥1,124.00 | +0.90% | ¥1,112.00 | ¥1,125.00 | ¥1,112.00 | 19.50K |
| 2026-08-05 | ¥1,114.00 | +0.36% | ¥1,121.00 | ¥1,122.00 | ¥1,110.00 | 18.30K |
| 2026-08-04 | ¥1,110.00 | -0.80% | ¥1,120.00 | ¥1,125.00 | ¥1,107.00 | 23.60K |
| 2026-08-03 | ¥1,119.00 | -0.80% | ¥1,120.00 | ¥1,126.00 | ¥1,099.00 | 31.80K |
| 2026-07-31 | ¥1,128.00 | +2.08% | ¥1,105.00 | ¥1,150.00 | ¥1,101.00 | 67.30K |
| 2026-07-30 | ¥1,105.00 | -2.81% | ¥1,126.00 | ¥1,130.00 | ¥1,097.00 | 116.40K |
| 2026-07-29 | ¥1,137.00 | -0.87% | ¥1,155.00 | ¥1,161.00 | ¥1,133.00 | 124.40K |
| 2026-07-28 | ¥1,147.00 | -0.78% | ¥1,168.00 | ¥1,170.00 | ¥1,145.00 | 35.30K |
| 2026-07-27 | ¥1,156.00 | +1.05% | ¥1,144.00 | ¥1,159.00 | ¥1,144.00 | 25.80K |
| 2026-07-24 | ¥1,144.00 | -0.61% | ¥1,142.00 | ¥1,152.00 | ¥1,140.00 | 18.90K |
| 2026-07-23 | ¥1,151.00 | +0.61% | ¥1,144.00 | ¥1,153.00 | ¥1,144.00 | 13.50K |
| 2026-07-22 | ¥1,144.00 | -0.09% | ¥1,146.00 | ¥1,158.00 | ¥1,144.00 | 32.60K |
| 2026-07-21 | ¥1,145.00 | +1.06% | ¥1,142.00 | ¥1,158.00 | ¥1,138.00 | 26.80K |
| 2026-07-17 | ¥1,133.00 | -1.05% | ¥1,150.00 | ¥1,150.00 | ¥1,122.00 | 39.20K |
| 2026-07-16 | ¥1,145.00 | -0.69% | ¥1,146.00 | ¥1,151.00 | ¥1,141.00 | 21.90K |
| 2026-07-15 | ¥1,153.00 | +0.96% | ¥1,144.00 | ¥1,153.00 | ¥1,138.00 | 20.40K |
| 2026-07-14 | ¥1,142.00 | +0.79% | ¥1,133.00 | ¥1,142.00 | ¥1,133.00 | 25.70K |
| 2026-07-13 | ¥1,133.00 | -1.31% | ¥1,148.00 | ¥1,155.00 | ¥1,132.00 | 21.60K |
| 2026-07-10 | ¥1,148.00 | +1.32% | ¥1,141.00 | ¥1,150.00 | ¥1,135.00 | 19.80K |
| 2026-07-09 | ¥1,133.00 | -0.18% | ¥1,136.00 | ¥1,150.00 | ¥1,132.00 | 17.00K |
| 2026-07-08 | ¥1,135.00 | -0.87% | ¥1,150.00 | ¥1,158.00 | ¥1,135.00 | 30.50K |
| 2026-07-07 | ¥1,145.00 | +0.26% | ¥1,149.00 | ¥1,159.00 | ¥1,144.00 | 40.30K |
| 2026-07-06 | ¥1,142.00 | -0.35% | ¥1,130.00 | ¥1,148.00 | ¥1,127.00 | 39.70K |
| 2026-07-03 | ¥1,146.00 | +1.06% | ¥1,142.00 | ¥1,149.00 | ¥1,134.00 | 39.70K |
| 2026-07-02 | ¥1,134.00 | +1.07% | ¥1,122.00 | ¥1,146.00 | ¥1,122.00 | 56.10K |
| 2026-07-01 | ¥1,122.00 | -0.44% | ¥1,130.00 | ¥1,135.00 | ¥1,120.00 | 18.10K |
| 2026-06-30 | ¥1,127.00 | -0.18% | ¥1,129.00 | ¥1,131.00 | ¥1,123.00 | 14.30K |
| 2026-06-29 | ¥1,129.00 | +0.71% | ¥1,126.00 | ¥1,146.00 | ¥1,122.00 | 36.20K |
| 2026-06-26 | ¥1,121.00 | -0.97% | ¥1,132.00 | ¥1,146.00 | ¥1,119.00 | 39.80K |
| 2026-06-25 | ¥1,132.00 | +1.16% | ¥1,122.00 | ¥1,133.00 | ¥1,120.00 | 18.10K |
| 2026-06-24 | ¥1,119.00 | -0.89% | ¥1,127.00 | ¥1,141.00 | ¥1,117.00 | 29.80K |
| 2026-06-23 | ¥1,129.00 | -1.48% | ¥1,145.00 | ¥1,145.00 | ¥1,128.00 | 28.30K |
| 2026-06-22 | ¥1,146.00 | -0.69% | ¥1,150.00 | ¥1,159.00 | ¥1,139.00 | 36.90K |
| 2026-06-19 | ¥1,154.00 | -0.26% | ¥1,149.00 | ¥1,161.00 | ¥1,136.00 | 51.00K |
| 2026-06-18 | ¥1,157.00 | -1.03% | ¥1,163.00 | ¥1,173.00 | ¥1,146.00 | 46.50K |
| 2026-06-17 | ¥1,169.00 | +1.83% | ¥1,150.00 | ¥1,192.00 | ¥1,150.00 | 97.40K |
| 2026-06-16 | ¥1,148.00 | +0.26% | ¥1,150.00 | ¥1,165.00 | ¥1,140.00 | 64.20K |
| 2026-06-15 | ¥1,145.00 | +2.23% | ¥1,130.00 | ¥1,157.00 | ¥1,124.00 | 102.10K |
| 2026-06-12 | ¥1,120.00 | +1.63% | ¥1,123.00 | ¥1,148.00 | ¥1,109.00 | 117.30K |
| 2026-06-11 | ¥1,102.00 | -1.61% | ¥1,113.00 | ¥1,123.00 | ¥1,091.00 | 168.20K |
| 2026-06-10 | ¥1,120.00 | +10.13% | ¥1,120.00 | ¥1,177.00 | ¥1,106.00 | 664.30K |
| 2026-06-09 | ¥1,017.00 | +0.39% | ¥1,020.00 | ¥1,029.00 | ¥1,004.00 | 107.10K |
| 2026-06-08 | ¥1,013.00 | -2.03% | ¥1,015.00 | ¥1,025.00 | ¥1,004.00 | 76.60K |
| 2026-06-05 | ¥1,034.00 | +2.99% | ¥1,015.00 | ¥1,037.00 | ¥1,010.00 | 56.10K |
| 2026-06-04 | ¥1,004.00 | -0.99% | ¥1,015.00 | ¥1,015.00 | ¥1,003.00 | 37.40K |
| 2026-06-03 | ¥1,014.00 | -0.10% | ¥1,019.00 | ¥1,025.00 | ¥1,005.00 | 42.40K |
| 2026-06-02 | ¥1,015.00 | -0.88% | ¥1,029.00 | ¥1,029.00 | ¥1,008.00 | 63.10K |
| 2026-06-01 | ¥1,024.00 | -3.31% | ¥1,066.00 | ¥1,066.00 | ¥1,022.00 | 56.60K |
| 2026-05-29 | ¥1,059.00 | +1.05% | ¥1,048.00 | ¥1,067.00 | ¥1,048.00 | 51.00K |
| 2026-05-28 | ¥1,048.00 | +0.77% | ¥1,039.00 | ¥1,049.00 | ¥1,037.00 | 54.00K |
| 2026-05-27 | ¥1,040.00 | +1.76% | ¥1,032.00 | ¥1,042.00 | ¥1,026.00 | 61.90K |
| 2026-05-26 | ¥1,022.00 | +0.69% | ¥1,015.00 | ¥1,027.00 | ¥1,009.00 | 30.00K |
| 2026-05-25 | ¥1,015.00 | -0.49% | ¥1,022.00 | ¥1,028.00 | ¥1,009.00 | 54.30K |