Betrend Corporation (4020.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 747.00 | 776.00 | 727.00 | 769.00 | 769.00 | 28,000 |
| 27 June 2024 | 747.00 | 760.00 | 744.00 | 753.00 | 753.00 | 6,800 |
| 26 June 2024 | 738.00 | 750.00 | 717.00 | 746.00 | 746.00 | 18,800 |
| 25 June 2024 | 732.00 | 745.00 | 732.00 | 742.00 | 742.00 | 20,700 |
| 24 June 2024 | 740.00 | 747.00 | 729.00 | 735.00 | 735.00 | 13,500 |
| 21 June 2024 | 719.00 | 747.00 | 713.00 | 737.00 | 737.00 | 22,000 |
| 20 June 2024 | 731.00 | 741.00 | 711.00 | 724.00 | 724.00 | 56,300 |
| 19 June 2024 | 828.00 | 873.00 | 734.00 | 737.00 | 737.00 | 218,900 |
| 18 June 2024 | 748.00 | 753.00 | 746.00 | 753.00 | 753.00 | 4,000 |
| 17 June 2024 | 745.00 | 753.00 | 745.00 | 753.00 | 753.00 | 200 |
| 14 June 2024 | 753.00 | 755.00 | 750.00 | 755.00 | 755.00 | 1,000 |
| 13 June 2024 | 750.00 | 754.00 | 749.00 | 754.00 | 754.00 | 800 |
| 12 June 2024 | 753.00 | 754.00 | 753.00 | 754.00 | 754.00 | 300 |
| 11 June 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 10 June 2024 | 757.00 | 757.00 | 748.00 | 749.00 | 749.00 | 1,400 |
| 07 June 2024 | 746.00 | 756.00 | 746.00 | 755.00 | 755.00 | 3,600 |
| 06 June 2024 | 749.00 | 755.00 | 746.00 | 755.00 | 755.00 | 1,300 |
| 05 June 2024 | 754.00 | 754.00 | 752.00 | 754.00 | 754.00 | 1,200 |
| 04 June 2024 | 751.00 | 754.00 | 751.00 | 754.00 | 754.00 | 400 |
| 03 June 2024 | 745.00 | 753.00 | 745.00 | 753.00 | 753.00 | 600 |
| 31 May 2024 | 744.00 | 753.00 | 744.00 | 753.00 | 753.00 | 800 |
| 30 May 2024 | 754.00 | 754.00 | 743.00 | 745.00 | 745.00 | 1,700 |
| 29 May 2024 | 752.00 | 755.00 | 749.00 | 754.00 | 754.00 | 1,000 |
| 28 May 2024 | 753.00 | 755.00 | 747.00 | 749.00 | 749.00 | 2,200 |
| 27 May 2024 | 753.00 | 755.00 | 752.00 | 752.00 | 752.00 | 300 |
| 24 May 2024 | 748.00 | 753.00 | 744.00 | 753.00 | 753.00 | 2,200 |
| 23 May 2024 | 741.00 | 750.00 | 741.00 | 750.00 | 750.00 | 3,900 |
| 22 May 2024 | 752.00 | 752.00 | 739.00 | 741.00 | 741.00 | 2,500 |
| 21 May 2024 | 754.00 | 754.00 | 745.00 | 752.00 | 752.00 | 2,200 |
| 20 May 2024 | 751.00 | 754.00 | 745.00 | 754.00 | 754.00 | 1,000 |
| 17 May 2024 | 752.00 | 754.00 | 741.00 | 751.00 | 751.00 | 3,700 |
| 16 May 2024 | 751.00 | 754.00 | 751.00 | 754.00 | 754.00 | 800 |
| 15 May 2024 | 755.00 | 755.00 | 744.00 | 754.00 | 754.00 | 1,100 |
| 14 May 2024 | 745.00 | 756.00 | 740.00 | 751.00 | 751.00 | 1,700 |
| 13 May 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - |
| 10 May 2024 | 748.00 | 751.00 | 743.00 | 751.00 | 751.00 | 600 |
| 09 May 2024 | 755.00 | 755.00 | 746.00 | 746.00 | 746.00 | 700 |
| 08 May 2024 | 750.00 | 757.00 | 748.00 | 755.00 | 755.00 | 1,000 |
| 07 May 2024 | 748.00 | 762.00 | 748.00 | 751.00 | 751.00 | 2,200 |
| 02 May 2024 | 751.00 | 755.00 | 745.00 | 754.00 | 754.00 | 1,400 |
| 01 May 2024 | 739.00 | 752.00 | 739.00 | 752.00 | 752.00 | 1,400 |
| 30 Apr 2024 | 744.00 | 749.00 | 738.00 | 739.00 | 739.00 | 3,200 |
| 26 Apr 2024 | 738.00 | 748.00 | 734.00 | 743.00 | 743.00 | 3,100 |
| 25 Apr 2024 | 730.00 | 743.00 | 730.00 | 739.00 | 739.00 | 2,900 |
| 24 Apr 2024 | 732.00 | 743.00 | 730.00 | 741.00 | 741.00 | 1,100 |
| 23 Apr 2024 | 740.00 | 743.00 | 728.00 | 732.00 | 732.00 | 1,900 |
| 22 Apr 2024 | 738.00 | 744.00 | 728.00 | 728.00 | 728.00 | 1,500 |
| 19 Apr 2024 | 727.00 | 730.00 | 720.00 | 729.00 | 729.00 | 5,000 |
| 18 Apr 2024 | 738.00 | 738.00 | 720.00 | 735.00 | 735.00 | 3,700 |
| 17 Apr 2024 | 744.00 | 746.00 | 731.00 | 738.00 | 738.00 | 3,300 |
| 16 Apr 2024 | 738.00 | 744.00 | 724.00 | 744.00 | 744.00 | 9,400 |
| 15 Apr 2024 | 736.00 | 737.00 | 735.00 | 737.00 | 737.00 | 1,900 |
| 12 Apr 2024 | 737.00 | 741.00 | 737.00 | 740.00 | 740.00 | 300 |
| 11 Apr 2024 | 745.00 | 751.00 | 740.00 | 741.00 | 741.00 | 4,100 |
| 10 Apr 2024 | 745.00 | 751.00 | 744.00 | 745.00 | 745.00 | 2,100 |
| 09 Apr 2024 | 738.00 | 759.00 | 737.00 | 741.00 | 741.00 | 11,500 |
| 08 Apr 2024 | 750.00 | 767.00 | 733.00 | 745.00 | 745.00 | 39,900 |
| 05 Apr 2024 | 732.00 | 882.00 | 711.00 | 749.00 | 749.00 | 282,100 |
| 04 Apr 2024 | 739.00 | 740.00 | 723.00 | 732.00 | 732.00 | 8,600 |
| 03 Apr 2024 | 750.00 | 759.00 | 740.00 | 740.00 | 740.00 | 9,500 |
| 02 Apr 2024 | 760.00 | 760.00 | 751.00 | 753.00 | 753.00 | 2,400 |
| 01 Apr 2024 | 758.00 | 760.00 | 752.00 | 760.00 | 760.00 | 4,700 |
| 29 Mar 2024 | 761.00 | 776.00 | 761.00 | 761.00 | 761.00 | 2,800 |
| 28 Mar 2024 | 758.00 | 768.00 | 751.00 | 762.00 | 762.00 | 7,400 |
| 27 Mar 2024 | 757.00 | 760.00 | 757.00 | 760.00 | 760.00 | 1,600 |
| 26 Mar 2024 | 762.00 | 762.00 | 751.00 | 760.00 | 760.00 | 2,700 |
| 25 Mar 2024 | 770.00 | 770.00 | 758.00 | 762.00 | 762.00 | 2,900 |
| 22 Mar 2024 | 780.00 | 781.00 | 753.00 | 771.00 | 771.00 | 10,000 |
| 21 Mar 2024 | 788.00 | 807.00 | 776.00 | 780.00 | 780.00 | 7,900 |
| 19 Mar 2024 | 767.00 | 796.00 | 762.00 | 786.00 | 786.00 | 8,300 |
| 18 Mar 2024 | 766.00 | 767.00 | 760.00 | 767.00 | 767.00 | 5,000 |
| 15 Mar 2024 | 776.00 | 788.00 | 753.00 | 766.00 | 766.00 | 9,100 |
| 14 Mar 2024 | 750.00 | 795.00 | 750.00 | 772.00 | 772.00 | 24,100 |
| 13 Mar 2024 | 756.00 | 770.00 | 743.00 | 755.00 | 755.00 | 15,600 |
| 12 Mar 2024 | 773.00 | 773.00 | 730.00 | 756.00 | 756.00 | 37,400 |
| 11 Mar 2024 | 801.00 | 801.00 | 775.00 | 779.00 | 779.00 | 19,600 |
| 08 Mar 2024 | 788.00 | 809.00 | 787.00 | 794.00 | 794.00 | 8,300 |
| 07 Mar 2024 | 817.00 | 820.00 | 785.00 | 786.00 | 786.00 | 29,300 |
| 06 Mar 2024 | 819.00 | 850.00 | 804.00 | 813.00 | 813.00 | 38,600 |
| 05 Mar 2024 | 837.00 | 912.00 | 803.00 | 804.00 | 804.00 | 66,000 |
| 04 Mar 2024 | 891.00 | 931.00 | 835.00 | 836.00 | 836.00 | 40,800 |
| 01 Mar 2024 | 899.00 | 899.00 | 880.00 | 880.00 | 880.00 | 8,500 |
| 29 Feb 2024 | 911.00 | 962.00 | 899.00 | 899.00 | 899.00 | 6,600 |
| 28 Feb 2024 | 924.00 | 982.00 | 888.00 | 921.00 | 921.00 | 30,500 |
| 27 Feb 2024 | 960.00 | 973.00 | 902.00 | 920.00 | 920.00 | 28,300 |
| 26 Feb 2024 | 970.00 | 1,034.00 | 945.00 | 945.00 | 945.00 | 33,000 |
| 22 Feb 2024 | 997.00 | 1,102.00 | 969.00 | 970.00 | 970.00 | 80,800 |
| 21 Feb 2024 | 1,179.00 | 1,260.00 | 999.00 | 1,003.00 | 1,003.00 | 360,700 |
| 20 Feb 2024 | 995.00 | 1,144.00 | 995.00 | 1,144.00 | 1,144.00 | 160,800 |
| 19 Feb 2024 | 844.00 | 994.00 | 832.00 | 994.00 | 994.00 | 144,600 |
| 16 Feb 2024 | 865.00 | 998.00 | 843.00 | 844.00 | 844.00 | 139,400 |
| 15 Feb 2024 | 1,124.00 | 1,131.00 | 914.00 | 914.00 | 914.00 | 136,600 |
| 14 Feb 2024 | 1,331.00 | 1,596.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1,170,300 |
| 13 Feb 2024 | 1,084.00 | 1,332.00 | 930.00 | 1,332.00 | 1,332.00 | 768,500 |
| 09 Feb 2024 | 1,100.00 | 1,170.00 | 988.00 | 1,032.00 | 1,032.00 | 86,000 |
| 08 Feb 2024 | 1,053.00 | 1,324.00 | 1,012.00 | 1,053.00 | 1,053.00 | 578,200 |
| 07 Feb 2024 | 1,074.00 | 1,163.00 | 985.00 | 1,060.00 | 1,060.00 | 417,000 |
| 06 Feb 2024 | 927.00 | 1,082.00 | 890.00 | 1,082.00 | 1,082.00 | 323,000 |
| 05 Feb 2024 | 771.00 | 932.00 | 771.00 | 932.00 | 932.00 | 78,300 |
| 02 Feb 2024 | 781.00 | 782.00 | 775.00 | 782.00 | 782.00 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.