BENEFIT JAPAN Co., Ltd. (TYO:3934)
Japan · Delayed Price · Currency is JPY 2,230.00
-41.00 (-1.81%)
Jun 16, 2026, 12:59 PM JST
BENEFIT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,201.00 | 2,300.00 | 2,201.00 | 2,271.00 | 2,271.00 | 3.09% | 2,200 |
| Jun 12, 2026 | 2,200.00 | 2,215.00 | 2,200.00 | 2,203.00 | 2,203.00 | 0.36% | 1,500 |
| Jun 11, 2026 | 2,178.00 | 2,195.00 | 2,178.00 | 2,195.00 | 2,195.00 | -0.95% | 1,900 |
| Jun 10, 2026 | 2,196.00 | 2,219.00 | 2,190.00 | 2,216.00 | 2,216.00 | 1.19% | 2,000 |
| Jun 9, 2026 | 2,200.00 | 2,250.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.45% | 3,700 |
| Jun 8, 2026 | 2,223.00 | 2,245.00 | 2,191.00 | 2,200.00 | 2,200.00 | -2.65% | 4,500 |
| Jun 5, 2026 | 2,303.00 | 2,304.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.87% | 1,900 |
| Jun 4, 2026 | 2,343.00 | 2,343.00 | 2,303.00 | 2,303.00 | 2,303.00 | -2.04% | 3,900 |
| Jun 3, 2026 | 2,399.00 | 2,399.00 | 2,346.00 | 2,351.00 | 2,351.00 | -1.59% | 2,300 |
| Jun 2, 2026 | 2,363.00 | 2,395.00 | 2,345.00 | 2,389.00 | 2,389.00 | 1.62% | 2,300 |
| Jun 1, 2026 | 2,450.00 | 2,450.00 | 2,351.00 | 2,351.00 | 2,351.00 | -3.25% | 3,500 |
| May 29, 2026 | 2,460.00 | 2,479.00 | 2,420.00 | 2,430.00 | 2,430.00 | -1.22% | 2,200 |
| May 28, 2026 | 2,481.00 | 2,500.00 | 2,432.00 | 2,460.00 | 2,460.00 | 0.78% | 3,700 |
| May 27, 2026 | 2,400.00 | 2,450.00 | 2,330.00 | 2,441.00 | 2,441.00 | 1.84% | 6,200 |
| May 26, 2026 | 2,181.00 | 2,531.00 | 2,181.00 | 2,397.00 | 2,397.00 | 10.16% | 14,700 |
| 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 |