Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,436.00
-26.00 (-1.06%)
May 28, 2026, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 1, 20262,494.002,528.002,470.002,520.002,520.002.31%51,000
Apr 30, 20262,500.002,500.002,461.002,463.002,463.00-0.97%45,300
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