Skip to main content
logo
BeeX Inc. (TYO:4270)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.00
-65.00 (-2.97%)
At close: Feb 13, 2026

BeeX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,181.002,192.002,120.002,120.002,120.00-2.97%10,400
Feb 12, 20262,225.002,225.002,178.002,185.002,185.00-1.18%6,400
Feb 10, 20262,142.002,215.002,141.002,211.002,211.003.27%10,600
Feb 9, 20262,160.002,188.002,140.002,141.002,141.00-0.74%9,200
Feb 6, 20262,182.002,182.002,134.002,157.002,157.00-1.95%28,700
Feb 5, 20262,176.002,221.002,176.002,200.002,200.001.80%13,700
Feb 4, 20262,230.002,249.002,120.002,161.002,161.00-4.17%29,700
Feb 3, 20262,280.002,297.002,244.002,255.002,255.00-1.31%13,900
Feb 2, 20262,284.002,304.002,284.002,285.002,285.000.04%8,600
Jan 30, 20262,305.002,305.002,284.002,284.002,284.00-0.09%1,100
Jan 29, 20262,304.002,304.002,283.002,286.002,286.00-1.00%7,900
Jan 28, 20262,330.002,330.002,296.002,309.002,309.00-0.90%9,800
Jan 27, 20262,322.002,340.002,322.002,330.002,330.000.34%1,800
Jan 26, 20262,336.002,339.002,321.002,322.002,322.00-0.81%3,500
Jan 23, 20262,327.002,357.002,327.002,341.002,341.000.60%1,600
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