Bengo4.com,Inc. (TYO:6027)
Japan · Delayed Price · Currency is JPY 4,635.00
-35.00 (-0.75%)
Oct 29, 2026, 3:30 PM JST
Bengo4.com,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,635.00 | 4,675.00 | 4,505.00 | 4,635.00 | 4,635.00 | -0.75% | 253,000 |
| Oct 28, 2026 | 4,660.00 | 4,845.00 | 4,580.00 | 4,670.00 | 4,670.00 | 0.21% | 168,100 |
| Oct 27, 2026 | 4,630.00 | 4,700.00 | 4,530.00 | 4,660.00 | 4,660.00 | 1.41% | 119,000 |
| Oct 26, 2026 | 4,795.00 | 4,805.00 | 4,490.00 | 4,595.00 | 4,595.00 | -1.50% | 218,700 |
| Oct 23, 2026 | 5,020.00 | 5,090.00 | 4,560.00 | 4,665.00 | 4,665.00 | -6.33% | 294,500 |
| Oct 22, 2026 | 4,895.00 | 5,140.00 | 4,870.00 | 4,980.00 | 4,980.00 | 2.26% | 208,600 |
| Oct 21, 2026 | 4,960.00 | 4,990.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.10% | 90,800 |
| Oct 20, 2026 | 4,970.00 | 5,050.00 | 4,815.00 | 4,865.00 | 4,865.00 | -1.52% | 128,200 |
| Oct 19, 2026 | 4,745.00 | 5,050.00 | 4,745.00 | 4,940.00 | 4,940.00 | 2.60% | 182,700 |
| Oct 16, 2026 | 4,550.00 | 4,860.00 | 4,465.00 | 4,815.00 | 4,815.00 | 4.90% | 316,900 |
| Oct 15, 2026 | 4,760.00 | 4,885.00 | 4,550.00 | 4,590.00 | 4,590.00 | -7.65% | 601,500 |
| Oct 14, 2026 | 5,180.00 | 5,200.00 | 4,900.00 | 4,970.00 | 4,970.00 | -4.42% | 163,400 |
| Oct 13, 2026 | 5,310.00 | 5,520.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.70% | 252,000 |
| Oct 9, 2026 | 5,050.00 | 5,370.00 | 5,010.00 | 5,290.00 | 5,290.00 | 4.96% | 211,400 |
| Oct 8, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.18% | 70,400 |
| Oct 7, 2026 | 5,070.00 | 5,190.00 | 4,980.00 | 5,100.00 | 5,100.00 | 0.20% | 108,300 |
| Oct 6, 2026 | 4,990.00 | 5,260.00 | 4,990.00 | 5,090.00 | 5,090.00 | 2.21% | 201,600 |
| Oct 5, 2026 | 5,100.00 | 5,140.00 | 4,875.00 | 4,980.00 | 4,980.00 | -0.99% | 134,900 |
| Oct 2, 2026 | 5,180.00 | 5,390.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.90% | 142,800 |
| Oct 1, 2026 | 5,160.00 | 5,300.00 | 5,010.00 | 5,180.00 | 5,180.00 | -0.58% | 234,000 |
| Sep 30, 2026 | 4,950.00 | 5,210.00 | 4,915.00 | 5,210.00 | 5,210.00 | 3.17% | 163,900 |
| Sep 29, 2026 | 4,915.00 | 5,150.00 | 4,860.00 | 5,050.00 | 5,050.00 | 1.30% | 260,700 |
| Sep 28, 2026 | 4,990.00 | 5,070.00 | 4,885.00 | 4,985.00 | 4,985.00 | -2.45% | 256,600 |
| Sep 25, 2026 | 5,250.00 | 5,310.00 | 5,100.00 | 5,110.00 | 5,110.00 | -3.58% | 281,000 |
| Sep 24, 2026 | 5,550.00 | 5,650.00 | 5,300.00 | 5,300.00 | 5,300.00 | -6.19% | 170,100 |
| Sep 18, 2026 | 5,540.00 | 5,710.00 | 5,390.00 | 5,650.00 | 5,650.00 | 1.80% | 154,600 |
| Sep 17, 2026 | 5,640.00 | 5,770.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.25% | 116,300 |
| Sep 16, 2026 | 5,550.00 | 5,660.00 | 5,240.00 | 5,620.00 | 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 |