If you invested ¥1000 in Bestore Co.,Ltd (603719.SS) since IPO date, it would be worth ¥552.18 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥256.54, while ¥1000 invested 1 year ago would be worth ¥693.41. This corresponds to total returns of -44.78%, -74.35%, -30.66%, respectively, with annualized returns of -8.53%, -23.81%, -30.66%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.89 | 8.73 | 8.73 | 8.97 | 8.7 | 2.96M |
| October 20, 2026 | 8.82 | 8.86 | 8.86 | 8.96 | 8.78 | 3.11M |
| October 19, 2026 | 8.97 | 8.8 | 8.8 | 9.04 | 8.7 | 3.1M |
| October 16, 2026 | 9.19 | 8.95 | 8.95 | 9.19 | 8.87 | 3.05M |
| October 15, 2026 | 9.24 | 9.03 | 9.03 | 9.3 | 8.99 | 3.54M |
| October 14, 2026 | 9.29 | 9.2 | 9.2 | 9.36 | 9.18 | 3.29M |
| October 13, 2026 | 9.21 | 9.29 | 9.29 | 9.35 | 9.08 | 3.28M |
| October 12, 2026 | 9.51 | 9.36 | 9.36 | 9.58 | 9.27 | 4.39M |
| October 09, 2026 | 9.34 | 9.52 | 9.52 | 9.52 | 9.19 | 5.15M |
| October 08, 2026 | 9.22 | 9.29 | 9.29 | 9.36 | 9.18 | 3.91M |
| September 30, 2026 | 9.09 | 9.21 | 9.21 | 9.28 | 9.09 | 2.76M |
| September 29, 2026 | 9.09 | 9.08 | 9.08 | 9.14 | 8.97 | 2.33M |
| September 28, 2026 | 9.08 | 9.07 | 9.07 | 9.19 | 8.98 | 2.74M |
| September 24, 2026 | 9.1 | 9.07 | 9.07 | 9.21 | 9.02 | 2.52M |
| September 23, 2026 | 9.23 | 9.15 | 9.15 | 9.34 | 9.09 | 3.24M |
| September 22, 2026 | 9.15 | 9.21 | 9.21 | 9.3 | 9.02 | 3.48M |
| September 21, 2026 | 8.89 | 9.1 | 9.1 | 9.17 | 8.86 | 3.83M |
| September 18, 2026 | 8.87 | 8.82 | 8.82 | 9.03 | 8.82 | 3.96M |
| September 17, 2026 | 8.88 | 8.87 | 8.87 | 8.92 | 8.77 | 2.28M |
| September 16, 2026 | 8.86 | 8.91 | 8.91 | 8.95 | 8.76 | 3M |
| September 15, 2026 | 9.18 | 8.9 | 8.9 | 9.19 | 8.88 | 3.1M |
| September 11, 2026 | 9.43 | 9.09 | 9.09 | 9.43 | 9 | 4.93M |
| September 10, 2026 | 9.66 | 9.47 | 9.47 | 9.76 | 9.46 | 4.14M |
| September 09, 2026 | 10.03 | 9.7 | 9.7 | 10.03 | 9.67 | 5.43M |
| September 08, 2026 | 9.81 | 9.99 | 9.99 | 10.01 | 9.81 | 5.38M |
| September 07, 2026 | 9.65 | 9.83 | 9.83 | 9.86 | 9.6 | 4.82M |
| September 04, 2026 | 9.4 | 9.65 | 9.65 | 9.82 | 9.34 | 5.57M |
| September 03, 2026 | 9.48 | 9.38 | 9.38 | 9.59 | 9.38 | 3.35M |
| September 02, 2026 | 9.68 | 9.48 | 9.48 | 9.72 | 9.42 | 3.81M |
| September 01, 2026 | 9.36 | 9.69 | 9.69 | 9.77 | 9.36 | 5.01M |
| August 31, 2026 | 9.75 | 9.59 | 9.59 | 9.95 | 9.56 | 4.64M |
| August 28, 2026 | 9.43 | 9.73 | 9.73 | 9.78 | 9.35 | 4.89M |
| August 27, 2026 | 9.34 | 9.43 | 9.43 | 9.6 | 9.34 | 3.49M |
| August 26, 2026 | 9.42 | 9.4 | 9.4 | 9.5 | 9.37 | 3.89M |
| August 25, 2026 | 9.29 | 9.42 | 9.42 | 9.5 | 9.23 | 4.88M |
| August 24, 2026 | 9.53 | 9.33 | 9.33 | 9.65 | 9.32 | 3.58M |
| 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 |