Skip to main content
logo
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,236.00
+106.00 (4.98%)
Jun 19, 2026, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,130.002,171.002,115.002,167.00-1.74%52,000
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
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