Skip to main content
logo
BeeX Inc. (TYO:4270)
Japan flag Japan · Delayed Price · Currency is JPY
2,119.00
+9.00 (0.43%)
Mar 10, 2026, 3:30 PM JST

BeeX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,098.002,101.002,097.002,097.00--0.62%900
Mar 9, 20262,050.002,110.002,028.002,110.002,110.000.57%6,800
Mar 6, 20262,075.002,178.002,075.002,098.002,098.000.96%2,700
Mar 5, 20262,063.002,128.002,063.002,078.002,078.000.87%6,300
Mar 4, 20262,100.002,150.002,007.002,060.002,060.00-4.10%20,300
Mar 3, 20262,150.002,176.002,124.002,148.002,148.00-2.36%5,800
Mar 2, 20262,172.002,200.002,168.002,200.002,200.002.23%9,800
Feb 27, 20262,209.002,248.002,152.002,152.002,152.00-2.62%6,100
Feb 26, 20262,097.002,220.002,097.002,210.002,210.006.20%10,400
Feb 25, 20262,107.002,107.002,078.002,081.002,056.00-0.38%3,400
Feb 24, 20262,130.002,130.002,065.002,089.002,063.90-0.05%9,400
Feb 20, 20262,108.002,110.002,090.002,090.002,064.89-0.85%4,200
Feb 19, 20262,101.002,108.002,075.002,108.002,082.681.30%2,300
Feb 18, 20262,071.002,092.002,065.002,081.002,056.000.48%21,200
Feb 17, 20262,121.002,121.002,067.002,071.002,046.12-1.85%7,300
Feb 16, 20262,124.002,148.002,103.002,110.002,084.65-0.47%11,300
Feb 13, 20262,181.002,192.002,120.002,120.002,094.53-2.97%10,400
Feb 12, 20262,225.002,225.002,178.002,185.002,158.75-1.18%6,400
Feb 10, 20262,142.002,215.002,141.002,211.002,184.443.27%10,600
Feb 9, 20262,160.002,188.002,140.002,141.002,115.28-0.74%9,200
Feb 6, 20262,182.002,182.002,134.002,157.002,131.09-1.95%28,700
Feb 5, 20262,176.002,221.002,176.002,200.002,173.571.80%13,700
Feb 4, 20262,230.002,249.002,120.002,161.002,135.04-4.17%29,700
Feb 3, 20262,280.002,297.002,244.002,255.002,227.91-1.31%13,900
Feb 2, 20262,284.002,304.002,284.002,285.002,257.550.04%8,600
Jan 30, 20262,305.002,305.002,284.002,284.002,256.56-0.09%1,100
Jan 29, 20262,304.002,304.002,283.002,286.002,258.54-1.00%7,900
Jan 28, 20262,330.002,330.002,296.002,309.002,281.26-0.90%9,800
Jan 27, 20262,322.002,340.002,322.002,330.002,302.010.34%1,800
Jan 26, 20262,336.002,339.002,321.002,322.002,294.10-0.81%3,500
Jan 23, 20262,327.002,357.002,327.002,341.002,312.880.60%1,600
Jan 22, 20262,327.002,340.002,323.002,327.002,299.04-0.04%8,900
Jan 21, 20262,324.002,342.002,324.002,328.002,300.03-0.21%2,800
Jan 20, 20262,348.002,360.002,325.002,333.002,304.97-0.68%8,900
Jan 19, 20262,363.002,364.002,332.002,349.002,320.78-0.55%16,200
Jan 16, 20262,367.002,409.002,359.002,362.002,333.62-1.09%9,400
Jan 15, 20262,350.002,390.002,321.002,388.002,359.31-4.48%28,500
Jan 14, 20262,487.002,500.002,450.002,500.002,469.970.48%14,000
Jan 13, 20262,531.002,531.002,476.002,488.002,458.110.12%5,900
Jan 9, 20262,470.002,502.002,457.002,485.002,455.15-0.04%6,700
Jan 8, 20262,500.002,500.002,455.002,486.002,456.130.24%4,900
Jan 7, 20262,496.002,515.002,471.002,480.002,450.21-0.44%9,000
Jan 6, 20262,489.002,522.002,482.002,491.002,461.070.08%9,700
Jan 5, 20262,544.002,544.002,475.002,489.002,459.10-0.84%9,600
Dec 30, 20252,500.002,530.002,500.002,510.002,479.85-0.95%1,900
Dec 29, 20252,570.002,594.002,524.002,534.002,503.56-0.98%10,800
Dec 26, 20252,578.002,578.002,495.002,559.002,528.263.27%51,800
Dec 25, 20252,495.002,495.002,434.002,478.002,448.23-0.76%3,900
Dec 24, 20252,430.002,499.002,429.002,497.002,467.002.80%4,800
Dec 23, 20252,406.002,434.002,406.002,429.002,399.820.70%3,700