BeeX Inc. (TYO:4270)
Japan · Delayed Price · Currency is JPY 1,863.00
+8.00 (0.43%)
Aug 19, 2026, 3:30 PM JST
BeeX Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,833.00 | 1,835.00 | 1,816.00 | 1,823.00 | 1,823.00 | -0.05% | 600 |
| Jul 31, 2026 | 1,821.00 | 1,833.00 | 1,797.00 | 1,824.00 | 1,824.00 | 0.16% | 1,300 |
| Jul 30, 2026 | 1,801.00 | 1,822.00 | 1,801.00 | 1,821.00 | 1,821.00 | 1.17% | 2,300 |
| Jul 29, 2026 | 1,803.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.17% | 3,500 |
| Jul 28, 2026 | 1,785.00 | 1,803.00 | 1,773.00 | 1,803.00 | 1,803.00 | 0.28% | 1,300 |
| Jul 27, 2026 | 1,763.00 | 1,802.00 | 1,754.00 | 1,798.00 | 1,798.00 | 1.87% | 4,200 |
| Jul 24, 2026 | 1,769.00 | 1,769.00 | 1,764.00 | 1,765.00 | 1,765.00 | -0.84% | 16,400 |
| Jul 23, 2026 | 1,755.00 | 1,791.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.74% | 4,100 |
| Jul 22, 2026 | 1,750.00 | 1,780.00 | 1,750.00 | 1,767.00 | 1,767.00 | 0.23% | 3,500 |
| Jul 21, 2026 | 1,755.00 | 1,797.00 | 1,755.00 | 1,763.00 | 1,763.00 | 0.11% | 7,900 |
| Jul 17, 2026 | 1,771.00 | 1,792.00 | 1,735.00 | 1,761.00 | 1,761.00 | -0.84% | 22,800 |
| Jul 16, 2026 | 1,860.00 | 1,880.00 | 1,765.00 | 1,776.00 | 1,776.00 | -8.45% | 30,200 |
| Jul 15, 2026 | 1,894.00 | 1,940.00 | 1,885.00 | 1,940.00 | 1,940.00 | 2.86% | 15,800 |
| Jul 14, 2026 | 1,887.00 | 1,891.00 | 1,883.00 | 1,886.00 | 1,886.00 | 0.27% | 1,500 |
| Jul 13, 2026 | 1,883.00 | 1,895.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.84% | 900 |
| Jul 10, 2026 | 1,875.00 | 1,897.00 | 1,868.00 | 1,897.00 | 1,897.00 | 1.55% | 1,700 |
| Jul 9, 2026 | 1,870.00 | 1,888.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.80% | 3,100 |
| Jul 8, 2026 | 1,883.00 | 1,886.00 | 1,875.00 | 1,883.00 | 1,883.00 | - | 4,400 |
| Jul 7, 2026 | 1,900.00 | 1,900.00 | 1,882.00 | 1,883.00 | 1,883.00 | -0.89% | 900 |
| Jul 6, 2026 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1.77% | 500 |
| Jul 3, 2026 | 1,853.00 | 1,879.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.11% | 2,000 |
| Jul 2, 2026 | 1,882.00 | 1,883.00 | 1,856.00 | 1,865.00 | 1,865.00 | 0.16% | 2,500 |
| Jul 1, 2026 | 1,835.00 | 1,903.00 | 1,835.00 | 1,862.00 | 1,862.00 | 0.32% | 6,800 |
| Jun 30, 2026 | 1,852.00 | 1,860.00 | 1,810.00 | 1,856.00 | 1,856.00 | -0.16% | 4,100 |
| Jun 29, 2026 | 1,845.00 | 1,865.00 | 1,810.00 | 1,859.00 | 1,859.00 | 2.71% | 6,400 |
| Jun 26, 2026 | 1,809.00 | 1,850.00 | 1,789.00 | 1,810.00 | 1,810.00 | -0.49% | 7,900 |
| Jun 25, 2026 | 1,811.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,819.00 | 1.06% | 2,100 |
| Jun 24, 2026 | 1,823.00 | 1,849.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.26% | 6,200 |
| Jun 23, 2026 | 1,841.00 | 1,846.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.30% | 2,200 |
| Jun 22, 2026 | 1,853.00 | 1,861.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.22% | 10,600 |
| Jun 19, 2026 | 1,867.00 | 1,867.00 | 1,851.00 | 1,851.00 | 1,851.00 | -2.32% | 4,800 |
| Jun 18, 2026 | 1,900.00 | 1,906.00 | 1,878.00 | 1,895.00 | 1,895.00 | -0.05% | 5,100 |
| Jun 17, 2026 | 1,831.00 | 1,896.00 | 1,831.00 | 1,896.00 | 1,896.00 | 3.55% | 3,800 |
| Jun 16, 2026 | 1,889.00 | 1,893.00 | 1,831.00 | 1,831.00 | 1,831.00 | -3.07% | 9,100 |
| Jun 15, 2026 | 1,880.00 | 1,918.00 | 1,879.00 | 1,889.00 | 1,889.00 | 0.48% | 7,200 |
| Jun 12, 2026 | 1,894.00 | 1,904.00 | 1,863.00 | 1,880.00 | 1,880.00 | -0.53% | 7,600 |
| Jun 11, 2026 | 1,952.00 | 1,952.00 | 1,875.00 | 1,890.00 | 1,890.00 | -3.62% | 13,600 |
| Jun 10, 2026 | 1,983.00 | 1,988.00 | 1,932.00 | 1,961.00 | 1,961.00 | -0.96% | 15,500 |
| Jun 9, 2026 | 2,033.00 | 2,034.00 | 1,970.00 | 1,980.00 | 1,980.00 | -1.54% | 9,600 |
| Jun 8, 2026 | 2,055.00 | 2,097.00 | 1,989.00 | 2,011.00 | 2,011.00 | -9.41% | 34,100 |