Betrend Corporation - 4020.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	626	620	626	630	616	9,600
August 15, 2025	649	636	636	649	636	2,100
August 14, 2025	622	649	649	655	622	10,900
August 13, 2025	648	625	625	660	624	1,600
August 12, 2025	639	638	638	658	637	4,000
August 08, 2025	641	649	649	649	641	700
August 07, 2025	624	644	644	655	624	3,400
August 06, 2025	628	634	634	638	628	2,300
August 05, 2025	632	638	638	643	632	3,800
August 04, 2025	636	632	632	647	632	2,200
August 01, 2025	650	639	639	658	631	3,000
July 31, 2025	649	651	651	674	642	4,800
July 30, 2025	659	659	659	659	659	1,200
July 29, 2025	646	659	659	659	646	900
July 28, 2025	641	649	649	659	640	700
July 25, 2025	656	650	650	656	645	1,800
July 24, 2025	652	658	658	658	652	300
July 23, 2025	644	650	650	659	644	2,800
July 22, 2025	654	643	643	664	643	800
July 18, 2025	652	654	654	662	644	1,900
July 17, 2025	653	653	653	664	640	3,400
July 16, 2025	645	643	643	658	643	2,700
July 15, 2025	634	643	643	644	631	2,700
July 14, 2025	643	644	644	644	643	600
July 11, 2025	644	641	641	648	636	3,200
July 10, 2025	630	644	644	652	630	4,200
July 09, 2025	643	630	630	694	625	49,300
July 08, 2025	643	643	643	643	643	500
July 07, 2025	632	643	643	643	631	2,400
July 04, 2025	627	634	634	634	627	500
July 03, 2025	624	627	627	632	624	600
July 02, 2025	631	632	632	633	614	2,000
July 01, 2025	614	632	632	635	614	1,100
June 30, 2025	619	614	614	634	605	2,700
June 27, 2025	633	613	613	639	610	10,500
June 26, 2025	648	632	632	678	632	25,500
June 25, 2025	621	638	638	642	601	5,300
June 24, 2025	605	626	626	645	605	7,400
June 23, 2025	598	615	615	617	598	1,200
June 20, 2025	611	603	603	613	603	1,000
June 19, 2025	595	608	608	608	595	3,400
June 18, 2025	593	595	595	619	593	4,300
June 17, 2025	580	591	591	593	580	1,100
June 16, 2025	576	578	578	578	575	1,500
June 13, 2025	581	577	577	581	577	700
June 12, 2025	581	584	584	588	581	300
June 11, 2025	588	586	586	588	582	700
June 10, 2025	583	589	589	589	583	700
June 09, 2025	582	583	583	587	582	1,500
June 06, 2025	586	585	585	586	585	300
June 05, 2025	580	580	580	580	580	300
June 04, 2025	586	580	580	586	580	800
June 03, 2025	584	585	585	588	584	500
June 02, 2025	580	584	584	584	580	300
May 30, 2025	573	583	583	583	571	400
May 29, 2025	578	583	583	584	578	700
May 28, 2025	582	578	578	583	578	500
May 27, 2025	570	581	581	581	570	700
May 26, 2025	571	567	567	583	567	17,200
May 23, 2025	587	592	592	593	587	400

Betrend Corporation (4020.T) JPX