Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+40.00 (1.33%)
At close: Jan 23, 2026

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,035.003,045.003,000.003,040.003,040.001.33%85,600
Jan 22, 20263,125.003,140.002,985.003,000.003,000.00-2.12%190,000
Jan 21, 20263,100.003,150.003,015.003,065.003,065.00-4.81%322,700
Jan 20, 20263,370.003,385.003,215.003,220.003,220.00-4.59%121,200
Jan 19, 20263,450.003,450.003,345.003,375.003,375.00-0.15%138,200
Jan 16, 20263,440.003,470.003,355.003,380.003,380.00-0.59%149,100
Jan 15, 20263,305.003,490.003,300.003,400.003,400.003.66%234,500
Jan 14, 20263,280.003,325.003,260.003,280.003,280.001.08%99,200
Jan 13, 20263,305.003,360.003,235.003,245.003,245.00-0.76%130,500
Jan 9, 20263,325.003,330.003,230.003,270.003,270.00-1.06%93,800
Jan 8, 20263,215.003,330.003,210.003,305.003,305.002.01%150,200
Jan 7, 20263,150.003,260.003,130.003,240.003,240.002.21%154,900
Jan 6, 20263,115.003,170.003,115.003,170.003,170.002.09%85,700
Jan 5, 20263,200.003,200.003,075.003,105.003,105.00-1.43%98,500
Dec 30, 20253,250.003,250.003,135.003,150.003,150.00-3.08%110,000
Dec 29, 20253,200.003,285.003,160.003,250.003,250.002.04%188,100
Dec 26, 20253,110.003,185.003,100.003,185.003,185.003.24%144,700
Dec 25, 20253,030.003,155.003,000.003,085.003,085.002.83%165,000
Dec 24, 20252,970.003,035.002,954.003,000.003,000.001.01%87,700
Dec 23, 20252,939.002,970.002,931.002,970.002,970.001.82%75,400
Dec 22, 20253,025.003,030.002,914.002,917.002,917.00-2.57%133,800
Dec 19, 20252,953.003,025.002,921.002,994.002,994.000.34%111,600
Dec 18, 20253,020.003,040.002,965.002,984.002,984.00-1.19%95,100
Dec 17, 20253,065.003,075.002,984.003,020.003,020.00-0.66%104,400
Dec 16, 20253,080.003,105.003,040.003,040.003,040.00-1.78%62,700
Dec 15, 20252,999.003,130.002,991.003,095.003,095.002.82%141,500
Dec 12, 20253,000.003,030.002,965.003,010.003,010.00-0.33%121,300
Dec 11, 20253,065.003,075.002,986.003,020.003,020.00-1.15%91,700
Dec 10, 20253,055.003,070.003,010.003,055.003,055.00-0.16%82,900
Dec 9, 20253,110.003,125.003,005.003,060.003,060.00-1.61%132,000
Dec 8, 20253,130.003,200.003,050.003,110.003,110.00-0.80%239,600
Dec 5, 20253,015.003,275.003,005.003,135.003,135.004.64%546,300
Dec 4, 20252,893.002,998.002,880.002,996.002,996.002.50%247,000
Dec 3, 20252,813.002,938.002,782.002,923.002,923.004.02%212,800
Dec 2, 20252,914.002,958.002,798.002,810.002,810.00-4.29%271,900
Dec 1, 20252,993.003,030.002,932.002,936.002,936.00-0.24%362,400
Nov 28, 20252,888.002,977.002,867.002,943.002,943.007.49%687,500
Nov 27, 20252,776.002,803.002,735.002,738.002,738.00-1.40%119,200
Nov 26, 20252,788.002,808.002,760.002,777.002,777.000.25%103,400
Nov 25, 20252,877.002,878.002,752.002,770.002,770.00-3.82%169,700
Nov 21, 20252,800.002,880.002,800.002,880.002,880.002.45%93,600
Nov 20, 20252,815.002,864.002,804.002,811.002,811.000.54%64,100
Nov 19, 20252,781.002,838.002,750.002,796.002,796.000.32%76,200
Nov 18, 20252,810.002,835.002,778.002,787.002,787.00-2.18%137,100
Nov 17, 20252,871.002,889.002,818.002,849.002,849.00-1.45%167,300
Nov 14, 20252,935.002,977.002,877.002,891.002,891.00-5.37%291,500
Nov 13, 20252,865.003,085.002,861.003,055.003,055.000.66%496,500
Nov 12, 20253,015.003,085.002,985.003,035.003,035.001.57%305,600
Nov 11, 20252,997.003,015.002,947.002,988.002,988.001.39%161,200
Nov 10, 20252,906.002,947.002,889.002,947.002,947.001.94%82,400