Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
+130.00 (3.72%)
Sep 4, 2025, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,530.003,655.003,530.003,625.003,625.003.72%175,500
Sep 3, 20253,440.003,515.003,435.003,495.003,495.002.64%182,400
Sep 2, 20253,410.003,450.003,370.003,405.003,405.00-112,100
Sep 1, 20253,290.003,440.003,280.003,405.003,405.003.65%134,600
Aug 29, 20253,270.003,305.003,265.003,285.003,285.000.77%76,900
Aug 28, 20253,340.003,345.003,260.003,260.003,260.00-2.98%106,300
Aug 27, 20253,380.003,410.003,315.003,360.003,360.000.15%135,300
Aug 26, 20253,400.003,410.003,315.003,355.003,355.00-1.76%97,500
Aug 25, 20253,280.003,415.003,275.003,415.003,415.005.08%142,800
Aug 22, 20253,300.003,310.003,230.003,250.003,250.00-2.55%143,500
Aug 21, 20253,380.003,405.003,335.003,335.003,335.00-2.63%104,500
Aug 20, 20253,565.003,565.003,390.003,425.003,425.00-3.79%204,500
Aug 19, 20253,670.003,675.003,520.003,560.003,560.00-3.78%294,000
Aug 18, 20253,600.003,715.003,585.003,700.003,700.002.35%385,800
Aug 15, 20253,850.003,895.003,610.003,615.003,615.00-1.90%559,400
Aug 14, 20253,410.003,780.003,410.003,685.003,685.0019.64%1,399,300
Aug 13, 20253,090.003,100.003,010.003,080.003,080.000.82%289,900
Aug 12, 20253,075.003,090.003,020.003,055.003,055.00-0.65%84,900
Aug 8, 20253,090.003,110.003,040.003,075.003,075.00-0.49%80,700
Aug 7, 20253,040.003,125.003,040.003,090.003,090.001.98%124,500
Aug 6, 20253,085.003,085.003,000.003,030.003,030.00-1.46%77,400
Aug 5, 20253,050.003,095.003,045.003,075.003,075.001.32%65,900
Aug 4, 20253,000.003,040.002,980.003,035.003,035.00-0.49%53,400
Aug 1, 20253,025.003,065.003,010.003,050.003,050.000.83%48,800
Jul 31, 20252,990.003,025.002,976.003,025.003,025.001.17%63,000
Jul 30, 20252,955.002,990.002,926.002,990.002,990.000.81%56,700
Jul 29, 20252,950.003,025.002,950.002,966.002,966.000.20%105,200
Jul 28, 20252,965.003,010.002,950.002,960.002,960.00-0.97%72,400
Jul 25, 20253,025.003,070.002,979.002,989.002,989.00-0.70%117,000
Jul 24, 20252,949.003,020.002,920.003,010.003,010.004.48%151,900
Jul 23, 20252,878.002,922.002,841.002,881.002,881.00-0.62%223,600
Jul 22, 20252,887.003,015.002,880.002,899.002,899.00-0.55%140,500
Jul 18, 20252,938.002,999.002,915.002,915.002,915.00-0.85%109,400
Jul 17, 20252,922.003,000.002,870.002,940.002,940.00-163,100
Jul 16, 20252,952.002,999.002,930.002,940.002,940.00-0.34%118,300
Jul 15, 20253,050.003,050.002,950.002,950.002,950.00-3.91%148,300
Jul 14, 20253,155.003,195.003,055.003,070.003,070.00-4.06%113,600
Jul 11, 20253,265.003,295.003,200.003,200.003,200.00-2.88%80,100
Jul 10, 20253,315.003,355.003,270.003,295.003,295.000.30%61,800
Jul 9, 20253,285.003,330.003,220.003,285.003,285.001.70%89,500
Jul 8, 20253,145.003,250.003,055.003,230.003,230.00-1.07%212,800
Jul 7, 20253,310.003,330.003,240.003,265.003,265.00-0.46%83,900
Jul 4, 20253,200.003,285.003,200.003,280.003,280.000.92%121,500
Jul 3, 20253,250.003,320.003,190.003,250.003,250.00-104,700
Jul 2, 20253,250.003,335.003,210.003,250.003,250.00-1.96%135,000
Jul 1, 20253,180.003,390.003,160.003,315.003,315.005.57%281,300
Jun 30, 20253,110.003,150.003,075.003,140.003,140.003.29%77,400
Jun 27, 20253,080.003,115.003,035.003,040.003,040.00-0.49%73,800
Jun 26, 20253,125.003,175.003,010.003,055.003,055.00-0.97%123,500
Jun 25, 20253,075.003,090.003,025.003,085.003,085.000.33%74,900