Betrend Corp. 4020
TSE · Japan · Technology Services
¥870.00+7.00 (+0.81%)
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 | ¥870.00 | +0.81% | ¥870.00 | ¥878.00 | ¥863.00 | 1.60K |
| 2026-10-01 | ¥863.00 | +1.53% | ¥850.00 | ¥871.00 | ¥850.00 | 1.40K |
| 2026-09-30 | ¥850.00 | +2.66% | ¥837.00 | ¥850.00 | ¥837.00 | 2.80K |
| 2026-09-29 | ¥828.00 | +0.36% | ¥829.00 | ¥835.00 | ¥825.00 | 2.90K |
| 2026-09-28 | ¥825.00 | +1.10% | ¥820.00 | ¥825.00 | ¥815.00 | 2.70K |
| 2026-09-25 | ¥816.00 | -1.09% | ¥823.00 | ¥830.00 | ¥815.00 | 2.00K |
| 2026-09-24 | ¥825.00 | +0.36% | ¥815.00 | ¥825.00 | ¥813.00 | 2.80K |
| 2026-09-18 | ¥822.00 | 0.00% | ¥820.00 | ¥822.00 | ¥817.00 | 1.00K |
| 2026-09-17 | ¥822.00 | +0.49% | ¥817.00 | ¥822.00 | ¥817.00 | 800 |
| 2026-09-16 | ¥818.00 | +0.37% | ¥818.00 | ¥818.00 | ¥818.00 | 200 |
| 2026-09-15 | ¥815.00 | -0.24% | ¥816.00 | ¥820.00 | ¥815.00 | 1.50K |
| 2026-09-14 | ¥817.00 | -2.04% | ¥835.00 | ¥835.00 | ¥815.00 | 2.10K |
| 2026-09-11 | ¥834.00 | 0.00% | ¥834.00 | ¥835.00 | ¥834.00 | 2.00K |
| 2026-09-10 | ¥834.00 | -0.12% | ¥835.00 | ¥835.00 | ¥834.00 | 900 |
| 2026-09-09 | ¥835.00 | -0.12% | ¥840.00 | ¥845.00 | ¥835.00 | 400 |
| 2026-09-08 | ¥836.00 | +0.12% | ¥842.00 | ¥842.00 | ¥834.00 | 600 |
| 2026-09-07 | ¥835.00 | 0.00% | ¥835.00 | ¥841.00 | ¥835.00 | 400 |
| 2026-09-04 | ¥835.00 | -0.36% | ¥838.00 | ¥846.00 | ¥835.00 | 700 |
| 2026-09-03 | ¥838.00 | -1.30% | ¥847.00 | ¥847.00 | ¥832.00 | 700 |
| 2026-09-02 | ¥849.00 | -0.12% | ¥850.00 | ¥850.00 | ¥831.00 | 2.20K |
| 2026-09-01 | ¥850.00 | +0.71% | ¥844.00 | ¥850.00 | ¥844.00 | 1.50K |
| 2026-08-31 | ¥844.00 | +0.60% | ¥837.00 | ¥846.00 | ¥836.00 | 1.80K |
| 2026-08-28 | ¥839.00 | -0.36% | ¥841.00 | ¥841.00 | ¥825.00 | 1.40K |
| 2026-08-27 | ¥842.00 | +2.56% | ¥825.00 | ¥842.00 | ¥817.00 | 2.50K |
| 2026-08-26 | ¥821.00 | +1.23% | ¥813.00 | ¥821.00 | ¥813.00 | 2.00K |
| 2026-08-25 | ¥811.00 | +1.25% | ¥801.00 | ¥811.00 | ¥801.00 | 2.40K |
| 2026-08-24 | ¥801.00 | +0.75% | ¥796.00 | ¥801.00 | ¥795.00 | 2.60K |
| 2026-08-21 | ¥795.00 | +0.25% | ¥795.00 | ¥795.00 | ¥793.00 | 700 |
| 2026-08-20 | ¥793.00 | +0.89% | ¥794.00 | ¥794.00 | ¥793.00 | 600 |
| 2026-08-19 | ¥786.00 | -0.76% | ¥795.00 | ¥795.00 | ¥785.00 | 3.00K |
| 2026-08-18 | ¥792.00 | +0.51% | ¥796.00 | ¥796.00 | ¥792.00 | 1.50K |
| 2026-08-17 | ¥788.00 | +0.38% | ¥799.00 | ¥799.00 | ¥786.00 | 7.70K |
| 2026-08-14 | ¥785.00 | +11.66% | ¥703.00 | ¥789.00 | ¥703.00 | 13.30K |
| 2026-08-13 | ¥703.00 | -0.57% | ¥707.00 | ¥712.00 | ¥703.00 | 600 |
| 2026-08-12 | ¥707.00 | +0.57% | ¥703.00 | ¥712.00 | ¥703.00 | 2.80K |
| 2026-08-10 | ¥703.00 | +0.29% | ¥705.00 | ¥705.00 | ¥703.00 | 400 |
| 2026-08-07 | ¥701.00 | 0.00% | ¥701.00 | ¥701.00 | ¥701.00 | 200 |
| 2026-08-06 | ¥701.00 | 0.00% | ¥701.00 | ¥701.00 | ¥701.00 | 100 |
| 2026-08-05 | ¥701.00 | 0.00% | ¥701.00 | ¥701.00 | ¥701.00 | 400 |
| 2026-08-04 | ¥701.00 | +0.72% | ¥711.00 | ¥711.00 | ¥701.00 | 300 |
| 2026-08-03 | ¥696.00 | +0.29% | ¥695.00 | ¥696.00 | ¥695.00 | 200 |
| 2026-07-31 | ¥694.00 | -2.39% | ¥711.00 | ¥711.00 | ¥694.00 | 400 |
| 2026-07-30 | ¥711.00 | +0.28% | ¥709.00 | ¥711.00 | ¥695.00 | 800 |
| 2026-07-29 | ¥709.00 | +2.90% | ¥699.00 | ¥710.00 | ¥685.00 | 2.10K |
| 2026-07-28 | ¥689.00 | -0.43% | ¥693.00 | ¥693.00 | ¥689.00 | 700 |
| 2026-07-27 | ¥692.00 | +0.73% | ¥690.00 | ¥692.00 | ¥690.00 | 400 |
| 2026-07-24 | ¥687.00 | +0.44% | ¥685.00 | ¥687.00 | ¥684.00 | 500 |
| 2026-07-23 | ¥684.00 | -0.29% | ¥686.00 | ¥686.00 | ¥684.00 | 300 |
| 2026-07-22 | ¥686.00 | +1.48% | ¥677.00 | ¥686.00 | ¥677.00 | 300 |
| 2026-07-21 | ¥676.00 | -0.29% | ¥677.00 | ¥685.00 | ¥676.00 | 900 |
| 2026-07-17 | ¥678.00 | -1.02% | ¥685.00 | ¥685.00 | ¥674.00 | 2.60K |
| 2026-07-16 | ¥685.00 | +0.29% | ¥678.00 | ¥685.00 | ¥678.00 | 1.90K |
| 2026-07-15 | ¥683.00 | -5.66% | ¥719.00 | ¥724.00 | ¥666.00 | 14.20K |
| 2026-07-14 | ¥724.00 | +4.93% | ¥714.00 | ¥724.00 | ¥714.00 | 3.50K |
| 2026-07-13 | ¥690.00 | -2.13% | ¥690.00 | ¥690.00 | ¥687.00 | 2.10K |
| 2026-07-10 | ¥705.00 | +0.28% | ¥705.00 | ¥705.00 | ¥705.00 | 200 |
| 2026-07-09 | ¥703.00 | +0.29% | ¥716.00 | ¥716.00 | ¥703.00 | 400 |
| 2026-07-08 | ¥701.00 | +0.14% | ¥715.00 | ¥715.00 | ¥701.00 | 400 |
| 2026-07-07 | ¥700.00 | +0.72% | ¥700.00 | ¥700.00 | ¥699.00 | 1.10K |
| 2026-07-06 | ¥695.00 | +1.76% | ¥685.00 | ¥695.00 | ¥685.00 | 400 |
| 2026-07-03 | ¥683.00 | 0.00% | ¥683.00 | ¥683.00 | ¥682.00 | 600 |
| 2026-07-02 | ¥683.00 | +0.29% | ¥683.00 | ¥683.00 | ¥681.00 | 800 |
| 2026-07-01 | ¥681.00 | 0.00% | ¥683.00 | ¥683.00 | ¥681.00 | 200 |
| 2026-06-30 | ¥681.00 | 0.00% | ¥681.00 | ¥681.00 | ¥680.00 | 400 |
| 2026-06-29 | ¥681.00 | +4.29% | ¥654.00 | ¥684.00 | ¥654.00 | 2.20K |
| 2026-06-26 | ¥653.00 | -1.66% | ¥651.00 | ¥655.00 | ¥651.00 | 3.40K |
| 2026-06-25 | ¥664.00 | +1.37% | ¥655.00 | ¥664.00 | ¥654.00 | 1.30K |
| 2026-06-24 | ¥655.00 | -0.15% | ¥656.00 | ¥657.00 | ¥655.00 | 700 |
| 2026-06-23 | ¥656.00 | -1.06% | ¥673.00 | ¥673.00 | ¥655.00 | 900 |
| 2026-06-22 | ¥663.00 | +1.07% | ¥656.00 | ¥668.00 | ¥656.00 | 800 |
| 2026-06-19 | ¥656.00 | +0.15% | ¥656.00 | ¥663.00 | ¥656.00 | 700 |
| 2026-06-18 | ¥655.00 | -0.76% | ¥663.00 | ¥664.00 | ¥655.00 | 1.20K |
| 2026-06-17 | ¥660.00 | 0.00% | ¥660.00 | ¥664.00 | ¥659.00 | 1.20K |
| 2026-06-16 | ¥660.00 | -1.05% | ¥657.00 | ¥677.00 | ¥657.00 | 900 |
| 2026-06-15 | ¥667.00 | -0.74% | ¥672.00 | ¥673.00 | ¥660.00 | 3.20K |
| 2026-06-12 | ¥672.00 | +1.51% | ¥665.00 | ¥672.00 | ¥665.00 | 300 |
| 2026-06-11 | ¥662.00 | +0.15% | ¥661.00 | ¥662.00 | ¥661.00 | 500 |
| 2026-06-10 | ¥661.00 | -0.15% | ¥662.00 | ¥681.00 | ¥661.00 | 1.90K |
| 2026-06-09 | ¥662.00 | -1.19% | ¥670.00 | ¥670.00 | ¥662.00 | 1.00K |
| 2026-06-08 | ¥670.00 | -1.03% | ¥673.00 | ¥673.00 | ¥670.00 | 1.60K |
| 2026-06-05 | ¥677.00 | +0.59% | ¥683.00 | ¥683.00 | ¥667.00 | 800 |
| 2026-06-04 | ¥673.00 | -1.46% | ¥676.00 | ¥676.00 | ¥673.00 | 1.10K |
| 2026-06-03 | ¥683.00 | 0.00% | ¥683.00 | ¥683.00 | ¥683.00 | 100 |
| 2026-06-02 | ¥683.00 | -1.30% | ¥684.00 | ¥694.00 | ¥680.00 | 2.00K |
| 2026-06-01 | ¥692.00 | +1.02% | ¥693.00 | ¥693.00 | ¥692.00 | 1.20K |
| 2026-05-29 | ¥685.00 | -0.44% | ¥687.00 | ¥689.00 | ¥685.00 | 300 |
| 2026-05-28 | ¥688.00 | 0.00% | ¥688.00 | ¥688.00 | ¥688.00 | 0 |
| 2026-05-27 | ¥688.00 | -0.43% | ¥694.00 | ¥694.00 | ¥688.00 | 1.00K |
| 2026-05-26 | ¥691.00 | +0.14% | ¥692.00 | ¥693.00 | ¥679.00 | 2.30K |
| 2026-05-25 | ¥690.00 | +1.77% | ¥681.00 | ¥694.00 | ¥681.00 | 700 |