Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,487.00
+41.00 (1.68%)
Apr 28, 2026, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,420.002,499.002,412.002,487.002,487.001.68%258,800
Apr 27, 20262,493.002,494.002,410.002,446.002,446.00-3.13%142,000
Apr 24, 20262,541.002,552.002,500.002,525.002,525.00-2.09%87,600
Apr 23, 20262,611.002,617.002,560.002,579.002,579.00-0.54%51,900
Apr 22, 20262,595.002,630.002,580.002,593.002,593.000.35%60,300
Apr 21, 20262,609.002,609.002,557.002,584.002,584.000.16%51,000
Apr 20, 20262,570.002,586.002,558.002,580.002,580.00-0.12%55,400
Apr 17, 20262,610.002,653.002,570.002,583.002,583.00-1.97%106,900
Apr 16, 20262,745.002,750.002,635.002,635.002,635.00-3.62%137,700
Apr 15, 20262,609.002,734.002,609.002,734.002,734.006.05%161,500
Apr 14, 20262,599.002,625.002,573.002,578.002,578.000.51%108,800
Apr 13, 20262,495.002,578.002,480.002,565.002,565.00-101,800
Apr 10, 20262,777.002,795.002,565.002,565.002,565.00-8.29%260,600
Apr 9, 20262,789.002,842.002,731.002,797.002,797.00-4.83%280,300
Apr 8, 20262,920.002,958.002,899.002,939.002,939.001.52%109,800
Apr 7, 20262,858.002,911.002,848.002,895.002,895.001.08%41,400
Apr 6, 20262,845.002,885.002,832.002,864.002,864.001.02%58,100
Apr 3, 20262,866.002,889.002,835.002,835.002,835.00-1.08%109,000
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