BeeX Inc. (TYO:4270)
Japan · Delayed Price · Currency is JPY 1,926.00
+66.00 (3.55%)
Oct 19, 2026, 3:30 PM JST
BeeX Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,895.00 | 1,931.00 | 1,856.00 | 1,926.00 | 1,926.00 | 3.55% | 4,900 |
| Oct 16, 2026 | 1,845.00 | 1,940.00 | 1,840.00 | 1,860.00 | 1,860.00 | -1.33% | 28,400 |
| Oct 15, 2026 | 1,895.00 | 1,895.00 | 1,872.00 | 1,885.00 | 1,885.00 | -0.53% | 2,900 |
| Oct 14, 2026 | 1,903.00 | 1,906.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.84% | 2,600 |
| Oct 13, 2026 | 1,900.00 | 1,911.00 | 1,871.00 | 1,911.00 | 1,911.00 | 0.58% | 5,900 |
| Oct 9, 2026 | 1,895.00 | 1,912.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.42% | 3,900 |
| Oct 8, 2026 | 1,895.00 | 1,908.00 | 1,889.00 | 1,908.00 | 1,908.00 | 0.95% | 1,800 |
| Oct 7, 2026 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.27% | 700 |
| Oct 6, 2026 | 1,890.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.05% | 1,300 |
| Oct 5, 2026 | 1,871.00 | 1,899.00 | 1,871.00 | 1,884.00 | 1,884.00 | 0.75% | 2,800 |
| Oct 2, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.48% | 800 |
| Oct 1, 2026 | 1,881.00 | 1,887.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.32% | 2,300 |
| Sep 30, 2026 | 1,896.00 | 1,896.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.26% | 900 |
| Sep 29, 2026 | 1,916.00 | 1,916.00 | 1,893.00 | 1,909.00 | 1,909.00 | - | 1,500 |
| Sep 28, 2026 | 1,893.00 | 1,910.00 | 1,891.00 | 1,909.00 | 1,909.00 | 0.10% | 3,600 |
| Sep 25, 2026 | 1,893.00 | 1,907.00 | 1,880.00 | 1,907.00 | 1,907.00 | 0.58% | 22,400 |
| Sep 24, 2026 | 1,887.00 | 1,913.00 | 1,884.00 | 1,896.00 | 1,896.00 | -0.11% | 4,500 |
| Sep 18, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.28% | 5,200 |
| Sep 17, 2026 | 1,869.00 | 1,885.00 | 1,869.00 | 1,874.00 | 1,874.00 | 0.11% | 700 |
| Sep 16, 2026 | 1,870.00 | 1,889.00 | 1,868.00 | 1,872.00 | 1,872.00 | -0.95% | 1,300 |
| Sep 15, 2026 | 1,871.00 | 1,890.00 | 1,871.00 | 1,890.00 | 1,890.00 | 0.64% | 2,400 |
| Sep 14, 2026 | 1,874.00 | 1,893.00 | 1,865.00 | 1,878.00 | 1,878.00 | -0.79% | 2,900 |
| Sep 11, 2026 | 1,877.00 | 1,895.00 | 1,860.00 | 1,893.00 | 1,893.00 | 0.85% | 2,000 |
| Sep 10, 2026 | 1,878.00 | 1,892.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.11% | 900 |
| Sep 9, 2026 | 1,918.00 | 1,918.00 | 1,860.00 | 1,875.00 | 1,875.00 | -0.95% | 2,400 |
| Sep 8, 2026 | 1,881.00 | 1,920.00 | 1,877.00 | 1,893.00 | 1,893.00 | 0.53% | 2,800 |
| Sep 7, 2026 | 1,908.00 | 1,908.00 | 1,870.00 | 1,883.00 | 1,883.00 | -2.18% | 6,900 |
| Sep 4, 2026 | 1,910.00 | 1,925.00 | 1,903.00 | 1,925.00 | 1,925.00 | 1.64% | 4,800 |
| Sep 3, 2026 | 1,920.00 | 1,920.00 | 1,893.00 | 1,894.00 | 1,894.00 | 0.48% | 1,800 |
| Sep 2, 2026 | 1,910.00 | 1,910.00 | 1,884.00 | 1,885.00 | 1,885.00 | -2.53% | 3,100 |
| Sep 1, 2026 | 1,920.00 | 1,935.00 | 1,892.00 | 1,934.00 | 1,934.00 | 0.73% | 5,000 |
| Aug 31, 2026 | 1,895.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1.21% | 5,600 |
| Aug 28, 2026 | 1,948.00 | 1,970.00 | 1,897.00 | 1,897.00 | 1,897.00 | -1.15% | 21,000 |
| Aug 27, 2026 | 1,926.00 | 1,956.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.31% | 4,800 |
| Aug 26, 2026 | 1,920.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,925.00 | 0.47% | 8,000 |
| Aug 25, 2026 | 1,878.00 | 1,918.00 | 1,878.00 | 1,916.00 | 1,916.00 | -0.10% | 1,500 |
| Aug 24, 2026 | 1,886.00 | 1,921.00 | 1,886.00 | 1,918.00 | 1,918.00 | 1.70% | 6,300 |
| Aug 21, 2026 | 1,869.00 | 1,886.00 | 1,869.00 | 1,886.00 | 1,886.00 | -1.20% | 700 |
| Aug 20, 2026 | 1,882.00 | 1,909.00 | 1,871.00 | 1,909.00 | 1,909.00 | 2.47% | 9,600 |
| Aug 19, 2026 | 1,879.00 | 1,885.00 | 1,861.00 | 1,863.00 | 1,863.00 | 0.43% | 2,600 |
| Aug 18, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.11% | 5,700 |
| Aug 17, 2026 | 1,908.00 | 1,908.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.11% | 3,900 |
| Aug 14, 2026 | 1,826.00 | 1,910.00 | 1,826.00 | 1,893.00 | 1,893.00 | 2.32% | 5,400 |
| Aug 13, 2026 | 1,844.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 8,700 |
| Aug 12, 2026 | 1,814.00 | 1,851.00 | 1,814.00 | 1,850.00 | 1,850.00 | 1.31% | 4,600 |
| Aug 10, 2026 | 1,788.00 | 1,834.00 | 1,788.00 | 1,826.00 | 1,826.00 | 0.50% | 4,300 |
| Aug 7, 2026 | 1,817.00 | 1,817.00 | 1,795.00 | 1,817.00 | 1,817.00 | 1.51% | 1,500 |
| Aug 6, 2026 | 1,831.00 | 1,838.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.24% | 6,400 |
| Aug 5, 2026 | 1,840.00 | 1,844.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.70% | 700 |
| Aug 4, 2026 | 1,805.00 | 1,844.00 | 1,805.00 | 1,844.00 | 1,844.00 | 1.15% | 1,000 |