Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
5,170.00
+120.00 (2.38%)
Aug 27, 2026, 10:15 AM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,765.005,050.004,735.005,050.005,050.0016.23%763,500
Aug 25, 20264,700.004,700.004,250.004,345.004,345.00-8.24%417,000
Aug 24, 20264,495.004,750.004,450.004,735.004,735.005.81%626,700
Aug 21, 20264,340.004,560.004,190.004,475.004,475.003.59%437,300
Aug 20, 20264,400.004,535.004,155.004,320.004,320.00-2.26%605,900
Aug 19, 20264,090.004,440.003,950.004,420.004,420.0018.18%1,343,700
Aug 18, 20263,500.004,000.003,455.003,740.003,740.0011.31%586,500
Aug 17, 20263,540.003,580.003,340.003,360.003,360.00-10.40%328,500
Aug 14, 20263,500.003,835.003,370.003,750.003,750.0019.05%1,095,200
Aug 13, 20262,795.003,150.002,757.003,150.003,150.0018.87%948,000
Aug 12, 20262,500.002,650.002,474.002,650.002,650.009.23%379,600
Aug 10, 20262,430.002,495.002,389.002,426.002,426.001.59%140,900
Aug 7, 20262,408.002,435.002,362.002,388.002,388.001.27%61,800
Aug 6, 20262,340.002,413.002,340.002,358.002,358.00-1.34%60,500
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