BeeX Inc. (TYO:4270)
Japan · Delayed Price · Currency is JPY 1,880.00
-10.00 (-0.53%)
Jun 12, 2026, 3:30 PM JST
BeeX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2,388.00 | 2,396.00 | 2,201.00 | 2,220.00 | 2,220.00 | -5.29% | 68,100 |
| Jun 4, 2026 | 2,164.00 | 2,440.00 | 2,090.00 | 2,344.00 | 2,344.00 | 9.79% | 128,800 |
| Jun 3, 2026 | 2,000.00 | 2,180.00 | 1,973.00 | 2,135.00 | 2,135.00 | 6.75% | 28,100 |
| Jun 2, 2026 | 2,031.00 | 2,077.00 | 1,973.00 | 2,000.00 | 2,000.00 | -1.96% | 11,700 |
| Jun 1, 2026 | 2,077.00 | 2,077.00 | 1,994.00 | 2,040.00 | 2,040.00 | -1.11% | 9,600 |
| May 29, 2026 | 1,999.00 | 2,089.00 | 1,999.00 | 2,063.00 | 2,063.00 | 5.31% | 10,400 |
| May 28, 2026 | 1,937.00 | 2,022.00 | 1,937.00 | 1,959.00 | 1,959.00 | 1.24% | 15,500 |
| May 27, 2026 | 2,021.00 | 2,021.00 | 1,930.00 | 1,935.00 | 1,935.00 | -2.91% | 9,400 |
| May 26, 2026 | 1,940.00 | 1,995.00 | 1,940.00 | 1,993.00 | 1,993.00 | 3.26% | 10,900 |
| May 25, 2026 | 1,922.00 | 1,966.00 | 1,922.00 | 1,930.00 | 1,930.00 | 0.42% | 10,000 |
| May 22, 2026 | 1,958.00 | 1,958.00 | 1,916.00 | 1,922.00 | 1,922.00 | -1.39% | 12,700 |
| May 21, 2026 | 1,957.00 | 1,957.00 | 1,872.00 | 1,949.00 | 1,949.00 | 2.15% | 25,600 |
| May 20, 2026 | 1,778.00 | 1,999.00 | 1,778.00 | 1,908.00 | 1,908.00 | 7.31% | 72,900 |
| 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 |