Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
-31.00 (-1.08%)
Apr 3, 2026, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,866.002,889.002,840.002,854.00--0.42%79,600
Apr 2, 20262,895.002,938.002,856.002,866.002,866.00-0.97%101,100
Apr 1, 20262,950.002,955.002,868.002,894.002,894.002.81%77,400
Mar 31, 20262,834.002,873.002,791.002,815.002,815.000.29%82,600
Mar 30, 20262,794.002,845.002,753.002,807.002,807.00-3.01%112,900
Mar 27, 20262,930.002,987.002,889.002,894.002,894.00-0.17%159,100
Mar 26, 20262,870.002,904.002,850.002,899.002,899.001.01%73,600
Mar 25, 20262,836.002,889.002,836.002,870.002,870.001.95%74,000
Mar 24, 20262,834.002,860.002,792.002,815.002,815.001.88%80,800
Mar 23, 20262,750.002,790.002,750.002,763.002,763.00-3.05%49,000
Mar 19, 20262,769.002,850.002,762.002,850.002,850.00-88,400
Mar 18, 20262,780.002,850.002,780.002,850.002,850.002.52%66,000
Mar 17, 20262,803.002,813.002,780.002,780.002,780.00-0.25%31,100
Mar 16, 20262,764.002,820.002,763.002,787.002,787.000.80%94,800
Mar 13, 20262,716.002,800.002,716.002,765.002,765.00-0.04%60,100
Mar 12, 20262,822.002,863.002,739.002,766.002,766.00-2.43%104,900
Mar 11, 20262,850.002,865.002,815.002,835.002,835.00-0.07%176,200
Mar 10, 20262,809.002,837.002,723.002,837.002,837.001.00%192,900
Mar 9, 20262,752.002,835.002,726.002,809.002,809.000.29%490,800
Mar 6, 20262,650.002,809.002,643.002,801.002,801.008.69%595,500
Mar 5, 20262,511.002,690.002,511.002,577.002,577.006.89%375,700
Mar 4, 20262,500.002,522.002,402.002,411.002,411.00-1.79%164,100
Mar 3, 20262,533.002,538.002,453.002,455.002,455.000.45%284,600
Mar 2, 20262,428.002,459.002,365.002,444.002,444.000.21%179,200
Feb 27, 20262,500.002,535.002,438.002,439.002,439.00-4.35%338,700
Feb 26, 20262,344.002,550.002,327.002,550.002,550.0010.63%353,500
Feb 25, 20262,330.002,340.002,274.002,305.002,305.000.79%128,700
Feb 24, 20262,260.002,307.002,250.002,287.002,287.00-0.87%109,400
Feb 20, 20262,298.002,321.002,290.002,307.002,307.00-0.22%98,900
Feb 19, 20262,335.002,346.002,260.002,312.002,312.001.18%211,700
Feb 18, 20262,355.002,361.002,272.002,285.002,285.00-2.81%274,100
Feb 17, 20262,432.002,432.002,330.002,351.002,351.00-2.97%235,100
Feb 16, 20262,433.002,456.002,395.002,423.002,423.00-0.49%282,500
Feb 13, 20262,585.002,588.002,435.002,435.002,435.00-8.97%447,600
Feb 12, 20262,599.002,677.002,590.002,675.002,675.003.08%308,000
Feb 10, 20262,555.002,595.002,529.002,595.002,595.003.02%167,600
Feb 9, 20262,530.002,542.002,480.002,519.002,519.000.76%192,900
Feb 6, 20262,491.002,508.002,410.002,500.002,500.00-0.99%270,800
Feb 5, 20262,570.002,596.002,500.002,525.002,525.00-0.75%358,700
Feb 4, 20262,690.002,723.002,544.002,544.002,544.00-11.97%717,600
Feb 3, 20262,878.002,914.002,854.002,890.002,890.000.52%161,300
Feb 2, 20262,948.002,957.002,845.002,875.002,875.00-0.93%167,000
Jan 30, 20262,940.002,960.002,889.002,902.002,902.00-3.59%254,700
Jan 29, 20262,950.003,010.002,895.003,010.003,010.002.42%989,900
Jan 28, 20263,000.003,005.002,922.002,939.002,939.00-3.16%183,700
Jan 27, 20263,015.003,095.002,970.003,035.003,035.001.47%112,300
Jan 26, 20263,000.003,020.002,965.002,991.002,991.00-1.61%142,100
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