If you invested ¥1000 in Bestore Co.,Ltd (603719.SS) since IPO date, it would be worth ¥602.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥306.92, while ¥1000 invested 1 year ago would be worth ¥696.13. This corresponds to total returns of -39.72%, -69.31%, -30.39%, respectively, with annualized returns of -7.5%, -21.04%, -30.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.65 | 9.53 | 9.53 | 9.78 | 9.5 | 3.82M |
| August 20, 2026 | 9.62 | 9.73 | 9.73 | 9.81 | 9.5 | 3.55M |
| August 19, 2026 | 9.98 | 9.62 | 9.62 | 10.09 | 9.6 | 4.8M |
| August 18, 2026 | 10.01 | 10.09 | 10.09 | 10.28 | 9.97 | 5.14M |
| August 17, 2026 | 9.85 | 10 | 10 | 10.02 | 9.77 | 3.74M |
| August 14, 2026 | 10.05 | 9.85 | 9.85 | 10.05 | 9.76 | 4.36M |
| August 13, 2026 | 10 | 10.07 | 10.07 | 10.18 | 9.89 | 5.87M |
| August 12, 2026 | 9.85 | 10.06 | 10.06 | 10.11 | 9.81 | 5.02M |
| August 11, 2026 | 9.98 | 9.9 | 9.9 | 10.13 | 9.88 | 4.46M |
| August 10, 2026 | 9.67 | 10.08 | 10.08 | 10.13 | 9.67 | 5.72M |
| August 07, 2026 | 9.75 | 9.85 | 9.85 | 10.02 | 9.63 | 5.33M |
| August 06, 2026 | 10 | 9.94 | 9.94 | 10.08 | 9.8 | 6.14M |
| August 05, 2026 | 9.83 | 9.95 | 9.95 | 10.17 | 9.72 | 10.05M |
| August 04, 2026 | 9.78 | 9.76 | 9.76 | 10.01 | 9.72 | 10.45M |
| August 03, 2026 | 9.47 | 9.83 | 9.83 | 9.95 | 9.43 | 13.92M |
| July 31, 2026 | 9.01 | 9.52 | 9.52 | 9.66 | 9.01 | 14.65M |
| July 30, 2026 | 9.65 | 9.16 | 9.16 | 9.69 | 9.07 | 21M |
| July 29, 2026 | 8.58 | 9.45 | 9.45 | 9.45 | 8.55 | 8.12M |
| July 28, 2026 | 8.27 | 8.59 | 8.59 | 8.69 | 8.27 | 7.97M |
| July 27, 2026 | 8.13 | 8.33 | 8.33 | 8.38 | 8.13 | 4.36M |
| July 24, 2026 | 8.41 | 8.19 | 8.19 | 8.48 | 8.18 | 5.56M |
| July 23, 2026 | 8.35 | 8.47 | 8.47 | 8.52 | 8.28 | 5.42M |
| July 22, 2026 | 8.38 | 8.35 | 8.35 | 8.53 | 8.3 | 6.71M |
| July 21, 2026 | 8.78 | 8.46 | 8.46 | 8.86 | 8.32 | 11.12M |
| July 20, 2026 | 8.99 | 8.79 | 8.79 | 9.1 | 8.68 | 8.94M |
| July 17, 2026 | 9.35 | 9.03 | 9.03 | 9.5 | 9 | 7.26M |
| July 16, 2026 | 9.1 | 9.38 | 9.38 | 9.47 | 9.08 | 7.85M |
| July 15, 2026 | 8.82 | 9.18 | 9.18 | 9.27 | 8.67 | 9.77M |
| July 14, 2026 | 8.97 | 9.12 | 9.12 | 9.16 | 8.84 | 5.32M |
| July 13, 2026 | 8.9 | 8.95 | 8.95 | 9.08 | 8.84 | 6.41M |
| July 10, 2026 | 8.71 | 9 | 9 | 9.04 | 8.54 | 6.96M |
| July 09, 2026 | 8.81 | 8.71 | 8.71 | 8.9 | 8.62 | 4.2M |
| July 08, 2026 | 8.88 | 8.85 | 8.85 | 9.02 | 8.74 | 2.75M |
| July 07, 2026 | 9.03 | 8.87 | 8.87 | 9.18 | 8.83 | 3.56M |
| July 06, 2026 | 8.97 | 9.1 | 9.1 | 9.2 | 8.95 | 3.98M |
| July 03, 2026 | 8.95 | 9.01 | 9.01 | 9.18 | 8.93 | 3.68M |
| July 02, 2026 | 8.94 | 8.92 | 8.92 | 9.22 | 8.84 | 4.84M |
| July 01, 2026 | 8.62 | 8.92 | 8.92 | 9.08 | 8.6 | 5.65M |
| June 30, 2026 | 8.88 | 8.65 | 8.65 | 8.89 | 8.58 | 4.33M |
| June 29, 2026 | 8.7 | 8.89 | 8.89 | 8.92 | 8.48 | 5.39M |
| June 26, 2026 | 8.96 | 8.7 | 8.7 | 9.05 | 8.7 | 4.51M |
| June 25, 2026 | 9.13 | 9.06 | 9.06 | 9.25 | 8.88 | 4.39M |
| June 24, 2026 | 9.25 | 9.13 | 9.13 | 9.31 | 9.04 | 4.67M |
| June 23, 2026 | 9.02 | 9.25 | 9.25 | 9.45 | 8.96 | 5.85M |
| June 22, 2026 | 8.94 | 9.05 | 9.05 | 9.07 | 8.72 | 6.1M |
| June 18, 2026 | 8.92 | 8.94 | 8.94 | 9.12 | 8.73 | 4.71M |
| June 17, 2026 | 9.22 | 8.97 | 8.97 | 9.42 | 8.88 | 6.03M |
| June 16, 2026 | 9.6 | 9.29 | 9.29 | 9.6 | 9.22 | 4.76M |
| June 15, 2026 | 9.55 | 9.6 | 9.6 | 9.74 | 9.52 | 4.67M |
| June 12, 2026 | 9.22 | 9.63 | 9.63 | 9.76 | 9.15 | 7.45M |
| June 11, 2026 | 9.19 | 9.18 | 9.18 | 9.33 | 9.02 | 3.72M |
| June 10, 2026 | 9.25 | 9.27 | 9.27 | 9.39 | 9.1 | 3.78M |
| June 09, 2026 | 9.57 | 9.25 | 9.25 | 9.57 | 9.21 | 3.81M |
| June 08, 2026 | 9.36 | 9.4 | 9.4 | 9.7 | 9.24 | 5.24M |
| June 05, 2026 | 9.72 | 9.64 | 9.64 | 9.85 | 9.49 | 4.93M |
| June 04, 2026 | 9.89 | 9.69 | 9.69 | 10.01 | 9.57 | 5.33M |
| June 03, 2026 | 10.33 | 10.13 | 10.13 | 10.34 | 10 | 5.17M |
| June 02, 2026 | 10.75 | 10.33 | 10.33 | 10.78 | 10.25 | 6.16M |
| June 01, 2026 | 10.52 | 10.73 | 10.73 | 10.76 | 10.36 | 5.28M |
| May 29, 2026 | 10.41 | 10.63 | 10.63 | 10.78 | 10.41 | 5.59M |