Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
+11.00 (0.46%)
Aug 6, 2026, 10:45 AM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,318.002,391.002,305.002,390.002,390.004.37%49,800
Aug 4, 20262,271.002,320.002,255.002,290.002,290.000.57%51,100
Aug 3, 20262,362.002,362.002,277.002,277.002,277.00-1.51%48,900
Jul 31, 20262,291.002,357.002,291.002,312.002,312.00-0.64%39,200
Jul 30, 20262,267.002,358.002,253.002,327.002,327.002.65%75,500
Jul 29, 20262,295.002,300.002,211.002,267.002,267.00-0.61%120,500
Jul 28, 20262,349.002,353.002,268.002,281.002,281.00-1.51%82,100
Jul 27, 20262,217.002,328.002,204.002,316.002,316.005.32%92,800
Jul 24, 20262,220.002,220.002,169.002,199.002,199.00-1.52%69,400
Jul 23, 20262,285.002,286.002,203.002,233.002,233.00-2.36%81,600
Jul 22, 20262,313.002,345.002,286.002,287.002,287.00-1.12%47,900
Jul 21, 20262,393.002,406.002,307.002,313.002,313.00-3.22%59,100
Jul 17, 20262,360.002,404.002,356.002,390.002,390.000.08%118,800
Jul 16, 20262,391.002,427.002,381.002,388.002,388.00-0.13%39,600
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