Bengo4.com,Inc. (TYO:6027)
Japan · Delayed Price · Currency is JPY 5,620.00
-20.00 (-0.35%)
Sep 16, 2026, 3:30 PM JST
Bengo4.com,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5,550.00 | 5,660.00 | 5,240.00 | 5,620.00 | - | -0.35% | 147,800 |
| Sep 15, 2026 | 5,940.00 | 6,070.00 | 5,600.00 | 5,640.00 | 5,640.00 | -3.42% | 288,100 |
| Sep 14, 2026 | 5,450.00 | 5,910.00 | 5,380.00 | 5,840.00 | 5,840.00 | 5.61% | 366,900 |
| Sep 11, 2026 | 5,450.00 | 5,870.00 | 5,420.00 | 5,530.00 | 5,530.00 | 3.36% | 559,400 |
| Sep 10, 2026 | 5,340.00 | 5,500.00 | 5,210.00 | 5,350.00 | 5,350.00 | 1.13% | 239,900 |
| Sep 9, 2026 | 5,010.00 | 5,430.00 | 4,900.00 | 5,290.00 | 5,290.00 | 6.76% | 383,100 |
| Sep 8, 2026 | 5,000.00 | 5,090.00 | 4,860.00 | 4,955.00 | 4,955.00 | -1.49% | 236,700 |
| Sep 7, 2026 | 4,935.00 | 5,200.00 | 4,900.00 | 5,030.00 | 5,030.00 | -1.76% | 244,100 |
| Sep 4, 2026 | 4,970.00 | 5,160.00 | 4,760.00 | 5,120.00 | 5,120.00 | 4.49% | 350,800 |
| Sep 3, 2026 | 4,990.00 | 5,080.00 | 4,800.00 | 4,900.00 | 4,900.00 | -3.73% | 432,900 |
| Sep 2, 2026 | 5,240.00 | 5,270.00 | 4,865.00 | 5,090.00 | 5,090.00 | -3.42% | 465,700 |
| Sep 1, 2026 | 5,310.00 | 5,780.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.68% | 512,600 |
| Aug 31, 2026 | 4,780.00 | 5,530.00 | 4,760.00 | 5,360.00 | 5,360.00 | 4.89% | 640,600 |
| Aug 28, 2026 | 5,080.00 | 5,500.00 | 4,990.00 | 5,110.00 | 5,110.00 | -0.58% | 553,000 |
| Aug 27, 2026 | 5,250.00 | 5,380.00 | 4,830.00 | 5,140.00 | 5,140.00 | 1.78% | 631,200 |
| Aug 26, 2026 | 4,765.00 | 5,050.00 | 4,735.00 | 5,050.00 | 5,050.00 | 16.23% | 763,500 |
| Aug 25, 2026 | 4,700.00 | 4,700.00 | 4,250.00 | 4,345.00 | 4,345.00 | -8.24% | 417,000 |
| Aug 24, 2026 | 4,495.00 | 4,750.00 | 4,450.00 | 4,735.00 | 4,735.00 | 5.81% | 626,700 |
| Aug 21, 2026 | 4,340.00 | 4,560.00 | 4,190.00 | 4,475.00 | 4,475.00 | 3.59% | 437,300 |
| Aug 20, 2026 | 4,400.00 | 4,535.00 | 4,155.00 | 4,320.00 | 4,320.00 | -2.26% | 605,900 |
| Aug 19, 2026 | 4,090.00 | 4,440.00 | 3,950.00 | 4,420.00 | 4,420.00 | 18.18% | 1,343,700 |
| Aug 18, 2026 | 3,500.00 | 4,000.00 | 3,455.00 | 3,740.00 | 3,740.00 | 11.31% | 586,500 |
| Aug 17, 2026 | 3,540.00 | 3,580.00 | 3,340.00 | 3,360.00 | 3,360.00 | -10.40% | 328,500 |
| Aug 14, 2026 | 3,500.00 | 3,835.00 | 3,370.00 | 3,750.00 | 3,750.00 | 19.05% | 1,095,200 |
| Aug 13, 2026 | 2,795.00 | 3,150.00 | 2,757.00 | 3,150.00 | 3,150.00 | 18.87% | 948,000 |
| Aug 12, 2026 | 2,500.00 | 2,650.00 | 2,474.00 | 2,650.00 | 2,650.00 | 9.23% | 379,600 |
| Aug 10, 2026 | 2,430.00 | 2,495.00 | 2,389.00 | 2,426.00 | 2,426.00 | 1.59% | 140,900 |
| Aug 7, 2026 | 2,408.00 | 2,435.00 | 2,362.00 | 2,388.00 | 2,388.00 | 1.27% | 61,800 |
| Aug 6, 2026 | 2,340.00 | 2,413.00 | 2,340.00 | 2,358.00 | 2,358.00 | -1.34% | 60,500 |
| Aug 5, 2026 | 2,318.00 | 2,391.00 | 2,305.00 | 2,390.00 | 2,390.00 | 4.37% | 49,800 |
| Aug 4, 2026 | 2,271.00 | 2,320.00 | 2,255.00 | 2,290.00 | 2,290.00 | 0.57% | 51,100 |
| Aug 3, 2026 | 2,362.00 | 2,362.00 | 2,277.00 | 2,277.00 | 2,277.00 | -1.51% | 48,900 |
| Jul 31, 2026 | 2,291.00 | 2,357.00 | 2,291.00 | 2,312.00 | 2,312.00 | -0.64% | 39,200 |
| Jul 30, 2026 | 2,267.00 | 2,358.00 | 2,253.00 | 2,327.00 | 2,327.00 | 2.65% | 75,500 |
| Jul 29, 2026 | 2,295.00 | 2,300.00 | 2,211.00 | 2,267.00 | 2,267.00 | -0.61% | 120,500 |
| Jul 28, 2026 | 2,349.00 | 2,353.00 | 2,268.00 | 2,281.00 | 2,281.00 | -1.51% | 82,100 |
| Jul 27, 2026 | 2,217.00 | 2,328.00 | 2,204.00 | 2,316.00 | 2,316.00 | 5.32% | 92,800 |
| Jul 24, 2026 | 2,220.00 | 2,220.00 | 2,169.00 | 2,199.00 | 2,199.00 | -1.52% | 69,400 |
| Jul 23, 2026 | 2,285.00 | 2,286.00 | 2,203.00 | 2,233.00 | 2,233.00 | -2.36% | 81,600 |
| Jul 22, 2026 | 2,313.00 | 2,345.00 | 2,286.00 | 2,287.00 | 2,287.00 | -1.12% | 47,900 |
| Jul 21, 2026 | 2,393.00 | 2,406.00 | 2,307.00 | 2,313.00 | 2,313.00 | -3.22% | 59,100 |
| Jul 17, 2026 | 2,360.00 | 2,404.00 | 2,356.00 | 2,390.00 | 2,390.00 | 0.08% | 118,800 |
| Jul 16, 2026 | 2,391.00 | 2,427.00 | 2,381.00 | 2,388.00 | 2,388.00 | -0.13% | 39,600 |
| Jul 15, 2026 | 2,366.00 | 2,423.00 | 2,360.00 | 2,391.00 | 2,391.00 | -0.79% | 21,400 |
| Jul 14, 2026 | 2,361.00 | 2,420.00 | 2,350.00 | 2,410.00 | 2,410.00 | 2.21% | 88,100 |
| Jul 13, 2026 | 2,424.00 | 2,424.00 | 2,351.00 | 2,358.00 | 2,358.00 | -0.67% | 28,500 |
| Jul 10, 2026 | 2,390.00 | 2,435.00 | 2,372.00 | 2,374.00 | 2,374.00 | 1.45% | 64,500 |
| Jul 9, 2026 | 2,380.00 | 2,408.00 | 2,340.00 | 2,340.00 | 2,340.00 | -3.82% | 62,500 |
| Jul 8, 2026 | 2,430.00 | 2,450.00 | 2,411.00 | 2,433.00 | 2,433.00 | 0.91% | 42,000 |
| Jul 7, 2026 | 2,409.00 | 2,457.00 | 2,406.00 | 2,411.00 | 2,411.00 | 0.08% | 38,100 |