If you invested ¥1000 in Bestore Co.,Ltd (603719.SS) since IPO date, it would be worth ¥602.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥298.53, while ¥1000 invested 1 year ago would be worth ¥737.98. This corresponds to total returns of -39.78%, -70.15%, -26.2%, respectively, with annualized returns of -7.57%, -21.47%, -26.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 10.42 | 10.44 | 10.44 | 10.57 | 10.24 | 3.55M |
| May 27, 2026 | 10.4 | 10.46 | 10.46 | 10.55 | 10.18 | 4.04M |
| May 26, 2026 | 10.71 | 10.42 | 10.42 | 10.76 | 10.3 | 4.65M |
| May 25, 2026 | 10.79 | 10.73 | 10.73 | 10.92 | 10.61 | 3.16M |
| May 22, 2026 | 10.93 | 10.76 | 10.76 | 10.93 | 10.68 | 4.58M |
| May 21, 2026 | 11.03 | 10.82 | 10.82 | 11.38 | 10.81 | 5.64M |
| May 20, 2026 | 11.17 | 11.06 | 11.06 | 11.27 | 11.02 | 4.41M |
| May 19, 2026 | 10.95 | 11.13 | 11.13 | 11.23 | 10.93 | 4.95M |
| May 18, 2026 | 10.7 | 10.98 | 10.98 | 10.99 | 10.57 | 5.5M |
| May 15, 2026 | 10.76 | 10.73 | 10.73 | 10.88 | 10.67 | 4.44M |
| May 14, 2026 | 10.85 | 10.78 | 10.78 | 10.93 | 10.69 | 4.49M |
| May 13, 2026 | 10.92 | 10.85 | 10.85 | 10.99 | 10.83 | 2.91M |
| May 12, 2026 | 11.11 | 10.9 | 10.9 | 11.12 | 10.88 | 4.62M |
| May 11, 2026 | 11.14 | 11.14 | 11.14 | 11.17 | 10.97 | 4.36M |
| May 08, 2026 | 11.06 | 11.12 | 11.12 | 11.15 | 11.03 | 3.09M |