BeeX Inc. (TYO:4270)
Japan · Delayed Price · Currency is JPY 1,928.00
+150.00 (8.44%)
May 20, 2026, 12:42 PM JST
BeeX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,778.00 | 1,941.00 | 1,778.00 | 1,900.00 | - | 6.86% | 34,800 |
| May 19, 2026 | 1,772.00 | 1,806.00 | 1,772.00 | 1,778.00 | 1,778.00 | 1.25% | 1,400 |
| May 18, 2026 | 1,764.00 | 1,795.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.62% | 11,000 |
| May 15, 2026 | 1,823.00 | 1,839.00 | 1,777.00 | 1,785.00 | 1,785.00 | -2.08% | 8,700 |
| May 14, 2026 | 1,850.00 | 1,862.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.46% | 2,700 |
| May 13, 2026 | 1,850.00 | 1,856.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.49% | 4,700 |
| May 12, 2026 | 1,898.00 | 1,898.00 | 1,846.00 | 1,878.00 | 1,878.00 | 1.02% | 5,100 |
| May 11, 2026 | 1,872.00 | 1,873.00 | 1,853.00 | 1,859.00 | 1,859.00 | -0.91% | 3,400 |
| May 8, 2026 | 1,866.00 | 1,899.00 | 1,859.00 | 1,876.00 | 1,876.00 | 0.27% | 7,900 |
| May 7, 2026 | 1,874.00 | 1,887.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.32% | 5,400 |
| May 1, 2026 | 1,922.00 | 1,922.00 | 1,859.00 | 1,865.00 | 1,865.00 | -2.61% | 5,000 |
| Apr 30, 2026 | 1,890.00 | 1,926.00 | 1,890.00 | 1,915.00 | 1,915.00 | -0.78% | 800 |
| Apr 28, 2026 | 1,877.00 | 1,942.00 | 1,877.00 | 1,930.00 | 1,930.00 | 3.65% | 9,200 |
| Apr 27, 2026 | 1,868.00 | 1,879.00 | 1,845.00 | 1,862.00 | 1,862.00 | -1.64% | 10,000 |
| Apr 24, 2026 | 1,835.00 | 1,900.00 | 1,820.00 | 1,893.00 | 1,893.00 | 2.99% | 34,600 |
| Apr 23, 2026 | 1,866.00 | 1,868.00 | 1,817.00 | 1,838.00 | 1,838.00 | -1.50% | 24,000 |
| Apr 22, 2026 | 1,875.00 | 1,882.00 | 1,861.00 | 1,866.00 | 1,866.00 | -0.90% | 10,000 |
| Apr 21, 2026 | 1,892.00 | 1,947.00 | 1,872.00 | 1,883.00 | 1,883.00 | 0.05% | 16,100 |
| Apr 20, 2026 | 1,866.00 | 2,121.00 | 1,866.00 | 1,882.00 | 1,882.00 | - | 240,700 |
| Apr 17, 2026 | 1,852.00 | 1,886.00 | 1,852.00 | 1,882.00 | 1,882.00 | 1.67% | 5,900 |
| Apr 16, 2026 | 1,851.00 | 1,890.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.43% | 12,000 |
| Apr 15, 2026 | 1,923.00 | 1,924.00 | 1,844.00 | 1,859.00 | 1,859.00 | -7.65% | 43,400 |
| Apr 14, 2026 | 2,060.00 | 2,060.00 | 1,980.00 | 2,013.00 | 2,013.00 | -1.76% | 8,100 |
| Apr 13, 2026 | 2,032.00 | 2,049.00 | 2,006.00 | 2,049.00 | 2,049.00 | -1.59% | 2,000 |
| Apr 10, 2026 | 2,120.00 | 2,120.00 | 2,021.00 | 2,082.00 | 2,082.00 | 0.34% | 2,500 |
| Apr 9, 2026 | 2,005.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 3.49% | 3,600 |
| Apr 8, 2026 | 2,001.00 | 2,025.00 | 1,951.00 | 2,005.00 | 2,005.00 | 1.01% | 5,700 |
| Apr 7, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.60% | 100 |
| Apr 6, 2026 | 1,963.00 | 1,997.00 | 1,963.00 | 1,997.00 | 1,997.00 | 1.89% | 13,000 |
| Apr 3, 2026 | 1,940.00 | 1,986.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.20% | 800 |
| Apr 2, 2026 | 1,971.00 | 1,980.00 | 1,950.00 | 1,956.00 | 1,956.00 | -1.41% | 2,900 |
| Apr 1, 2026 | 1,955.00 | 1,985.00 | 1,935.00 | 1,984.00 | 1,984.00 | 2.69% | 10,000 |
| Mar 30, 2026 | 1,933.00 | 1,968.00 | 1,901.00 | 1,932.00 | 1,932.00 | -1.83% | 27,400 |
| Mar 27, 2026 | 1,954.00 | 1,970.00 | 1,954.00 | 1,968.00 | 1,968.00 | 0.31% | 2,000 |
| Mar 26, 2026 | 1,968.00 | 1,982.00 | 1,936.00 | 1,962.00 | 1,962.00 | -0.71% | 2,800 |
| Mar 25, 2026 | 1,977.00 | 2,000.00 | 1,937.00 | 1,976.00 | 1,976.00 | 0.61% | 5,300 |
| Mar 24, 2026 | 1,938.00 | 1,988.00 | 1,910.00 | 1,964.00 | 1,964.00 | 2.99% | 6,300 |
| Mar 23, 2026 | 1,924.00 | 1,933.00 | 1,865.00 | 1,907.00 | 1,907.00 | -1.95% | 15,400 |
| Mar 19, 2026 | 2,014.00 | 2,018.00 | 1,930.00 | 1,945.00 | 1,945.00 | -4.14% | 18,900 |
| Mar 18, 2026 | 2,026.00 | 2,043.00 | 2,015.00 | 2,029.00 | 2,029.00 | -0.05% | 6,300 |
| Mar 17, 2026 | 2,048.00 | 2,058.00 | 2,029.00 | 2,030.00 | 2,030.00 | -0.49% | 3,800 |
| Mar 16, 2026 | 2,051.00 | 2,070.00 | 2,033.00 | 2,040.00 | 2,040.00 | -1.07% | 7,700 |
| Mar 13, 2026 | 2,055.00 | 2,105.00 | 2,055.00 | 2,062.00 | 2,062.00 | -1.58% | 600 |
| Mar 12, 2026 | 2,093.00 | 2,095.00 | 2,069.00 | 2,095.00 | 2,095.00 | 1.01% | 2,900 |
| Mar 11, 2026 | 2,125.00 | 2,125.00 | 2,073.00 | 2,074.00 | 2,074.00 | -2.12% | 3,500 |
| Mar 10, 2026 | 2,098.00 | 2,119.00 | 2,089.00 | 2,119.00 | 2,119.00 | 0.43% | 2,100 |
| Mar 9, 2026 | 2,050.00 | 2,110.00 | 2,028.00 | 2,110.00 | 2,110.00 | 0.57% | 6,800 |
| Mar 6, 2026 | 2,075.00 | 2,178.00 | 2,075.00 | 2,098.00 | 2,098.00 | 0.96% | 2,700 |
| Mar 5, 2026 | 2,063.00 | 2,128.00 | 2,063.00 | 2,078.00 | 2,078.00 | 0.87% | 6,300 |
| Mar 4, 2026 | 2,100.00 | 2,150.00 | 2,007.00 | 2,060.00 | 2,060.00 | -4.10% | 20,300 |