tiprankstipranks
Trending News
More News >
Betrend Corp. (JP:4020)
:4020
Japanese Market
Advertisement

Betrend Corp. (4020) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
818.00
829.00
814.00
817.00
817.00
+0.86%
3,800
0.57
Oct 20, 2025
807.00
810.00
806.00
810.00
810.00
+0.50%
2,500
0.38
Oct 17, 2025
811.00
811.00
800.00
806.00
806.00
+0.37%
2,300
0.35
Oct 16, 2025
792.00
803.00
792.00
803.00
803.00
+0.50%
2,400
0.36
Oct 15, 2025
773.00
799.00
765.00
799.00
799.00
-0.13%
7,000
1.07
Oct 14, 2025
833.00
833.00
800.00
800.00
800.00
-3.96%
7,800
1.20
Oct 10, 2025
837.00
838.00
833.00
833.00
833.00
-0.36%
1,700
0.23
Oct 09, 2025
836.00
838.00
830.00
836.00
836.00
0.00%
2,000
0.28
Oct 08, 2025
841.00
841.00
830.00
836.00
836.00
+0.60%
1,300
0.18
Oct 07, 2025
841.00
841.00
831.00
831.00
831.00
-0.48%
3,200
0.44
Oct 06, 2025
827.00
845.00
822.00
835.00
835.00
+0.97%
6,700
0.94
Oct 03, 2025
810.00
827.00
807.00
827.00
827.00
+1.35%
5,300
0.75
Oct 02, 2025
790.00
830.00
790.00
816.00
816.00
+3.29%
9,800
1.42
Oct 01, 2025
808.00
808.00
787.00
790.00
790.00
-2.23%
7,800
1.14
Sep 30, 2025
810.00
813.00
783.00
808.00
808.00
+0.12%
6,500
0.94
Sep 29, 2025
820.00
820.00
799.00
807.00
807.00
-1.47%
10,700
1.50
Sep 26, 2025
816.00
822.00
799.00
819.00
819.00
+0.37%
11,600
1.65
Sep 25, 2025
763.00
849.00
752.00
816.00
816.00
+7.79%
55,700
8.90
Sep 24, 2025
745.00
761.00
745.00
757.00
757.00
+2.02%
15,400
2.55
Sep 22, 2025
771.00
771.00
733.00
742.00
742.00
-0.40%
116,600
27.77
Sep 19, 2025
745.00
745.00
745.00
745.00
745.00
+15.50%
14,400
3.58
Sep 18, 2025
643.00
655.00
643.00
645.00
645.00
-0.62%
1,200
0.29
Sep 17, 2025
649.00
649.00
649.00
649.00
649.00
+0.46%
100
0.02
Sep 16, 2025
643.00
649.00
633.00
646.00
646.00
-1.07%
3,100
0.76
Sep 12, 2025
658.00
659.00
649.00
653.00
653.00
+0.15%
1,000
0.25
Sep 11, 2025
650.00
663.00
650.00
652.00
652.00
0.00%
1,100
0.27
Sep 10, 2025
650.00
660.00
647.00
652.00
652.00
-0.15%
900
0.22
Sep 09, 2025
659.00
664.00
648.00
653.00
653.00
0.00%
1,800
0.45
Sep 08, 2025
653.00
658.00
643.00
653.00
653.00
+1.24%
6,300
1.60
Sep 05, 2025
638.00
651.00
638.00
645.00
645.00
+1.10%
4,000
1.03
Sep 04, 2025
644.00
645.00
633.00
638.00
638.00
-0.93%
1,600
0.41
Sep 03, 2025
644.00
644.00
644.00
644.00
644.00
0.00%
100
0.03
Sep 02, 2025
643.00
644.00
643.00
644.00
644.00
+0.78%
200
0.05
Sep 01, 2025
629.00
640.00
629.00
639.00
639.00
0.00%
400
0.10
Aug 29, 2025
645.00
645.00
639.00
639.00
639.00
+0.16%
300
0.08
Aug 28, 2025
640.00
640.00
625.00
638.00
638.00
+0.31%
1,300
0.34
Aug 27, 2025
630.00
640.00
630.00
636.00
636.00
+1.92%
1,300
0.34
Aug 26, 2025
624.00
624.00
624.00
624.00
624.00
0.00%
400
0.10
Aug 25, 2025
613.00
630.00
613.00
624.00
624.00
+1.96%
2,800
0.68
Aug 22, 2025
614.00
614.00
606.00
612.00
612.00
-0.33%
9,700
2.46
Aug 21, 2025
616.00
620.00
602.00
614.00
614.00
+0.33%
10,900
2.88
Aug 20, 2025
622.00
622.00
609.00
612.00
612.00
-2.86%
12,900
3.59
Aug 19, 2025
621.00
639.00
619.00
630.00
630.00
+1.61%
3,100
0.86
Aug 18, 2025
626.00
630.00
616.00
620.00
620.00
-2.52%
9,600
2.77
Aug 15, 2025
649.00
649.00
636.00
636.00
636.00
-2.00%
2,100
0.61
Aug 14, 2025
622.00
655.00
622.00
649.00
649.00
+3.84%
10,900
3.33
Aug 13, 2025
648.00
660.00
624.00
625.00
625.00
-2.04%
1,600
0.49
Aug 12, 2025
639.00
658.00
637.00
638.00
638.00
-1.69%
4,000
1.23
Aug 08, 2025
641.00
649.00
641.00
649.00
649.00
+0.78%
700
0.21
Aug 07, 2025
624.00
655.00
624.00
644.00
644.00
+1.58%
3,400
1.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis