BENEFIT JAPAN Co., Ltd. (TYO:3934)
Japan · Delayed Price · Currency is JPY 2,397.00
+221.00 (10.16%)
May 26, 2026, 3:30 PM JST
BENEFIT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,200.00 | 2,210.00 | 2,176.00 | 2,176.00 | 2,176.00 | -1.54% | 1,300 |
| May 22, 2026 | 2,185.00 | 2,210.00 | 2,185.00 | 2,210.00 | 2,210.00 | 1.14% | 1,600 |
| May 21, 2026 | 2,185.00 | 2,200.00 | 2,180.00 | 2,185.00 | 2,185.00 | - | 3,900 |
| May 20, 2026 | 2,173.00 | 2,189.00 | 2,161.00 | 2,185.00 | 2,185.00 | 1.11% | 2,700 |
| May 19, 2026 | 2,153.00 | 2,181.00 | 2,153.00 | 2,161.00 | 2,161.00 | 0.14% | 1,100 |
| May 18, 2026 | 2,155.00 | 2,159.00 | 2,150.00 | 2,158.00 | 2,158.00 | 0.05% | 2,800 |
| May 15, 2026 | 2,175.00 | 2,208.00 | 2,157.00 | 2,157.00 | 2,157.00 | -1.95% | 3,300 |
| May 14, 2026 | 2,176.00 | 2,200.00 | 2,176.00 | 2,200.00 | 2,200.00 | 0.69% | 1,700 |
| May 13, 2026 | 2,175.00 | 2,185.00 | 2,175.00 | 2,185.00 | 2,185.00 | - | 900 |
| May 12, 2026 | 2,190.00 | 2,195.00 | 2,185.00 | 2,185.00 | 2,185.00 | - | 3,500 |
| May 11, 2026 | 2,140.00 | 2,222.00 | 2,140.00 | 2,185.00 | 2,185.00 | 7.11% | 14,300 |
| May 8, 2026 | 1,989.00 | 2,040.00 | 1,987.00 | 2,040.00 | 2,040.00 | 4.67% | 4,800 |
| May 7, 2026 | 2,052.00 | 2,060.00 | 1,921.00 | 1,949.00 | 1,949.00 | -2.65% | 6,100 |
| May 1, 2026 | 2,097.00 | 2,097.00 | 1,904.00 | 2,002.00 | 2,002.00 | 6.38% | 12,000 |
| Apr 30, 2026 | 1,871.00 | 1,882.00 | 1,871.00 | 1,882.00 | 1,882.00 | 0.64% | 200 |
| Apr 28, 2026 | 1,872.00 | 1,901.00 | 1,865.00 | 1,870.00 | 1,870.00 | -1.99% | 800 |
| Apr 27, 2026 | 1,926.00 | 1,929.00 | 1,900.00 | 1,908.00 | 1,908.00 | -2.95% | 1,400 |
| Apr 24, 2026 | 1,968.00 | 1,968.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.82% | 400 |
| Apr 23, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.56% | 2,100 |
| Apr 22, 2026 | 1,898.00 | 1,920.00 | 1,898.00 | 1,920.00 | 1,920.00 | 1.16% | 3,100 |
| Apr 21, 2026 | 1,863.00 | 1,898.00 | 1,863.00 | 1,898.00 | 1,898.00 | 1.66% | 2,100 |
| Apr 20, 2026 | 1,905.00 | 1,905.00 | 1,865.00 | 1,867.00 | 1,867.00 | -1.27% | 1,000 |
| Apr 16, 2026 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 2.22% | 100 |
| Apr 15, 2026 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.38% | 500 |
| Apr 14, 2026 | 1,886.00 | 1,886.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.43% | 500 |
| Apr 13, 2026 | 1,832.00 | 1,868.00 | 1,820.00 | 1,865.00 | 1,865.00 | 1.80% | 800 |
| Apr 10, 2026 | 1,836.00 | 1,836.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.22% | 300 |
| Apr 9, 2026 | 1,832.00 | 1,836.00 | 1,832.00 | 1,836.00 | 1,836.00 | 1.10% | 700 |
| Apr 8, 2026 | 1,816.00 | 1,826.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.55% | 1,100 |
| Apr 7, 2026 | 1,806.00 | 1,814.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.11% | 700 |
| Apr 6, 2026 | 1,808.00 | 1,818.00 | 1,806.00 | 1,808.00 | 1,808.00 | -0.60% | 2,600 |
| Apr 3, 2026 | 1,805.00 | 1,825.00 | 1,805.00 | 1,819.00 | 1,819.00 | 1.00% | 600 |
| Apr 2, 2026 | 1,852.00 | 1,852.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.88% | 400 |
| Apr 1, 2026 | 1,854.00 | 1,854.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.22% | 1,100 |
| Mar 31, 2026 | 1,861.00 | 1,862.00 | 1,820.00 | 1,821.00 | 1,821.00 | -1.94% | 1,200 |
| Mar 30, 2026 | 1,806.00 | 1,867.00 | 1,806.00 | 1,857.00 | 1,857.00 | -0.27% | 2,400 |
| Mar 27, 2026 | 1,962.00 | 1,986.00 | 1,941.00 | 1,941.00 | 1,862.00 | -1.62% | 3,700 |
| Mar 26, 2026 | 1,959.00 | 1,985.00 | 1,959.00 | 1,973.00 | 1,892.70 | 0.92% | 1,300 |
| Mar 25, 2026 | 1,945.00 | 1,996.00 | 1,945.00 | 1,955.00 | 1,875.43 | 0.77% | 1,500 |
| Mar 24, 2026 | 1,946.00 | 1,947.00 | 1,940.00 | 1,940.00 | 1,861.04 | 0.99% | 1,700 |
| Mar 23, 2026 | 1,958.00 | 1,958.00 | 1,921.00 | 1,921.00 | 1,842.81 | -2.49% | 3,200 |
| Mar 19, 2026 | 1,966.00 | 1,972.00 | 1,966.00 | 1,970.00 | 1,889.82 | -1.94% | 1,000 |
| Mar 18, 2026 | 2,000.00 | 2,009.00 | 1,950.00 | 2,009.00 | 1,927.23 | 0.55% | 1,500 |
| Mar 17, 2026 | 1,994.00 | 1,999.00 | 1,979.00 | 1,998.00 | 1,916.68 | -0.10% | 2,600 |
| Mar 16, 2026 | 2,009.00 | 2,011.00 | 2,000.00 | 2,000.00 | 1,918.60 | -0.50% | 2,000 |
| Mar 13, 2026 | 2,002.00 | 2,010.00 | 2,002.00 | 2,010.00 | 1,928.19 | -0.30% | 1,200 |
| Mar 12, 2026 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 1,933.95 | -0.05% | 800 |
| Mar 11, 2026 | 2,021.00 | 2,035.00 | 2,017.00 | 2,017.00 | 1,934.91 | -0.69% | 1,800 |
| Mar 10, 2026 | 2,008.00 | 2,031.00 | 1,995.00 | 2,031.00 | 1,948.34 | 0.59% | 2,400 |
| Mar 9, 2026 | 1,985.00 | 2,019.00 | 1,984.00 | 2,019.00 | 1,936.83 | -0.49% | 3,100 |