Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,409.00
+18.00 (0.75%)
Jul 16, 2026, 11:15 AM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,366.002,423.002,360.002,391.002,391.00-0.79%21,400
Jul 14, 20262,361.002,420.002,350.002,410.002,410.002.21%88,100
Jul 13, 20262,424.002,424.002,351.002,358.002,358.00-0.67%28,500
Jul 10, 20262,390.002,435.002,372.002,374.002,374.001.45%64,500
Jul 9, 20262,380.002,408.002,340.002,340.002,340.00-3.82%62,500
Jul 8, 20262,430.002,450.002,411.002,433.002,433.000.91%42,000
Jul 7, 20262,409.002,457.002,406.002,411.002,411.000.08%38,100
Jul 6, 20262,394.002,425.002,370.002,409.002,409.000.79%44,200
Jul 3, 20262,482.002,482.002,370.002,390.002,390.00-2.49%77,700
Jul 2, 20262,400.002,498.002,362.002,451.002,451.002.00%162,300
Jul 1, 20262,314.002,410.002,293.002,403.002,403.006.14%168,800
Jun 30, 20262,230.002,267.002,205.002,264.002,264.00-0.04%68,400
Jun 29, 20262,059.002,265.002,057.002,265.002,265.0010.49%165,100
Jun 26, 20262,002.002,053.002,000.002,050.002,050.002.04%78,000
Jun 25, 20262,094.002,098.001,998.002,009.002,009.00-2.71%208,300
Jun 24, 20262,090.002,104.002,062.002,065.002,065.00-1.05%82,300
Jun 23, 20262,220.002,220.002,086.002,087.002,087.00-4.96%138,100
Jun 22, 20262,200.002,232.002,180.002,196.002,196.00-1.79%86,400
Jun 19, 20262,130.002,236.002,115.002,236.002,236.004.98%104,700
Jun 18, 20262,125.002,149.002,120.002,130.002,130.00-0.19%80,500
Jun 17, 20262,110.002,174.002,097.002,134.002,134.001.38%110,400
Jun 16, 20262,083.002,130.002,083.002,105.002,105.001.15%91,300
Jun 15, 20262,139.002,157.002,080.002,081.002,081.00-1.19%164,500
Jun 12, 20262,192.002,192.002,105.002,106.002,106.00-0.14%115,300
Jun 11, 20262,145.002,154.002,104.002,109.002,109.00-2.86%99,100
Jun 10, 20262,190.002,192.002,143.002,171.002,171.00-0.87%89,100
Jun 9, 20262,217.002,218.002,173.002,190.002,190.00-0.90%94,500
Jun 8, 20262,224.002,258.002,200.002,210.002,210.00-3.45%104,500
Jun 5, 20262,276.002,307.002,249.002,289.002,289.002.83%80,900
Jun 4, 20262,250.002,262.002,212.002,226.002,226.00-2.15%106,700
Jun 3, 20262,285.002,295.002,235.002,275.002,275.00-1.47%114,200
Jun 2, 20262,352.002,384.002,305.002,309.002,309.00-3.15%119,200
Jun 1, 20262,506.002,550.002,374.002,384.002,384.00-0.91%112,500
May 29, 20262,436.002,460.002,406.002,406.002,406.00-1.23%67,700
May 28, 20262,460.002,461.002,394.002,436.002,436.00-1.06%98,800
May 27, 20262,497.002,501.002,430.002,462.002,462.00-1.40%101,400
May 26, 20262,549.002,575.002,475.002,497.002,497.00-2.69%100,700
May 25, 20262,550.002,578.002,486.002,566.002,566.000.71%84,400
May 22, 20262,555.002,590.002,539.002,548.002,548.00-0.70%68,500
May 21, 20262,580.002,615.002,554.002,566.002,566.00-0.35%42,600
May 20, 20262,766.002,766.002,562.002,575.002,575.00-6.91%119,700
May 19, 20262,769.002,836.002,733.002,766.002,766.00-0.11%101,500
May 18, 20262,715.002,798.002,667.002,769.002,769.002.18%160,200
May 15, 20262,745.002,745.002,623.002,710.002,710.00-1.49%147,300
May 14, 20262,700.002,777.002,598.002,751.002,751.000.47%202,000
May 13, 20262,643.002,750.002,643.002,738.002,738.002.51%113,900
May 12, 20262,726.002,726.002,657.002,671.002,671.00-2.34%49,300
May 11, 20262,762.002,788.002,731.002,735.002,735.000.55%77,300
May 8, 20262,676.002,758.002,646.002,720.002,720.001.64%88,300
May 7, 20262,550.002,677.002,550.002,676.002,676.006.19%105,900