Skip to main content
logo
BeeX Inc. (TYO:4270)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
+14.00 (0.60%)
Jan 23, 2026, 3:30 PM JST

BeeX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,327.002,357.002,327.002,342.00-0.64%1,300
Jan 22, 20262,327.002,340.002,323.002,327.002,327.00-0.04%8,900
Jan 21, 20262,324.002,342.002,324.002,328.002,328.00-0.21%2,800
Jan 20, 20262,348.002,360.002,325.002,333.002,333.00-0.68%8,900
Jan 19, 20262,363.002,364.002,332.002,349.002,349.00-0.55%16,200
Jan 16, 20262,367.002,409.002,359.002,362.002,362.00-1.09%9,400
Jan 15, 20262,350.002,390.002,321.002,388.002,388.00-4.48%28,500
Jan 14, 20262,487.002,500.002,450.002,500.002,500.000.48%14,000
Jan 13, 20262,531.002,531.002,476.002,488.002,488.000.12%5,900
Jan 9, 20262,470.002,502.002,457.002,485.002,485.00-0.04%6,700
Jan 8, 20262,500.002,500.002,455.002,486.002,486.000.24%4,900
Jan 7, 20262,496.002,515.002,471.002,480.002,480.00-0.44%9,000
Jan 6, 20262,489.002,522.002,482.002,491.002,491.000.08%9,700
Jan 5, 20262,544.002,544.002,475.002,489.002,489.00-0.84%9,600
Dec 30, 20252,500.002,530.002,500.002,510.002,510.00-0.95%1,900
Dec 29, 20252,570.002,594.002,524.002,534.002,534.00-0.98%10,800
Dec 26, 20252,578.002,578.002,495.002,559.002,559.003.27%51,800
Dec 25, 20252,495.002,495.002,434.002,478.002,478.00-0.76%3,900
Dec 24, 20252,430.002,499.002,429.002,497.002,497.002.80%4,800
Dec 23, 20252,406.002,434.002,406.002,429.002,429.000.70%3,700
Dec 22, 20252,432.002,448.002,412.002,412.002,412.00-0.12%6,700
Dec 19, 20252,430.002,445.002,400.002,415.002,415.00-0.41%17,600
Dec 18, 20252,450.002,450.002,421.002,425.002,425.00-1.02%800
Dec 17, 20252,470.002,483.002,450.002,450.002,450.00-1.88%2,300
Dec 16, 20252,448.002,501.002,439.002,497.002,497.001.18%2,100
Dec 15, 20252,424.002,468.002,424.002,468.002,468.001.82%4,000
Dec 12, 20252,435.002,435.002,405.002,424.002,424.00-0.62%1,400
Dec 11, 20252,424.002,443.002,400.002,439.002,439.000.79%2,300
Dec 10, 20252,431.002,433.002,413.002,420.002,420.00-0.21%2,000
Dec 9, 20252,441.002,441.002,421.002,425.002,425.00-0.41%2,200
Dec 8, 20252,437.002,446.002,435.002,435.002,435.000.70%1,800
Dec 5, 20252,415.002,418.002,415.002,418.002,418.000.08%300
Dec 4, 20252,410.002,419.002,410.002,416.002,416.000.62%600
Dec 3, 20252,405.002,410.002,400.002,401.002,401.00-0.25%2,300
Dec 2, 20252,425.002,429.002,406.002,407.002,407.00-0.86%2,800
Dec 1, 20252,448.002,450.002,428.002,428.002,428.00-0.53%2,200
Nov 28, 20252,421.002,441.002,421.002,441.002,441.000.83%1,200
Nov 27, 20252,430.002,430.002,421.002,421.002,421.00-0.21%300
Nov 26, 20252,372.002,435.002,372.002,426.002,426.001.59%3,800
Nov 25, 20252,373.002,400.002,370.002,388.002,388.001.36%5,300
Nov 21, 20252,350.002,365.002,323.002,356.002,356.00-0.38%2,900
Nov 20, 20252,363.002,365.002,351.002,365.002,365.000.42%2,600
Nov 19, 20252,342.002,380.002,342.002,355.002,355.000.47%1,300
Nov 18, 20252,346.002,370.002,340.002,344.002,344.000.13%6,700
Nov 17, 20252,361.002,361.002,336.002,341.002,341.00-0.93%4,300
Nov 14, 20252,382.002,382.002,359.002,363.002,363.00-0.80%1,500
Nov 13, 20252,378.002,382.002,365.002,382.002,382.00-0.38%2,100
Nov 12, 20252,398.002,398.002,375.002,391.002,391.001.01%1,000
Nov 11, 20252,392.002,392.002,366.002,367.002,367.00-2,000
Nov 10, 20252,346.002,390.002,346.002,367.002,367.000.90%2,800