BENEFIT JAPAN Co., Ltd. (TYO:3934)
Japan
· Delayed Price · Currency is JPY 2,019.00
-10.00 (-0.49%)
At close: Mar 9, 2026
BENEFIT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,985.00 | 2,019.00 | 1,984.00 | 2,019.00 | 2,019.00 | -0.49% | 3,100 |
| Mar 6, 2026 | 2,003.00 | 2,029.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.05% | 900 |
| Mar 5, 2026 | 2,071.00 | 2,071.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2.37% | 1,900 |
| Mar 4, 2026 | 2,003.00 | 2,050.00 | 1,981.00 | 1,981.00 | 1,981.00 | -4.76% | 6,200 |
| Mar 3, 2026 | 2,080.00 | 2,084.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.05% | 1,800 |
| Mar 2, 2026 | 2,115.00 | 2,116.00 | 2,100.00 | 2,102.00 | 2,102.00 | -1.27% | 1,700 |
| Feb 27, 2026 | 2,112.00 | 2,129.00 | 2,112.00 | 2,129.00 | 2,129.00 | 0.66% | 1,800 |
| Feb 26, 2026 | 2,135.00 | 2,135.00 | 2,065.00 | 2,115.00 | 2,115.00 | -0.89% | 3,300 |
| Feb 25, 2026 | 2,133.00 | 2,163.00 | 2,133.00 | 2,134.00 | 2,134.00 | -0.93% | 1,400 |
| Feb 24, 2026 | 2,205.00 | 2,230.00 | 2,135.00 | 2,154.00 | 2,154.00 | -3.41% | 4,100 |
| Feb 20, 2026 | 2,217.00 | 2,269.00 | 2,217.00 | 2,230.00 | 2,230.00 | -1.63% | 2,400 |
| Feb 19, 2026 | 2,221.00 | 2,269.00 | 2,221.00 | 2,267.00 | 2,267.00 | -0.09% | 800 |
| Feb 18, 2026 | 2,206.00 | 2,270.00 | 2,206.00 | 2,269.00 | 2,269.00 | 0.58% | 3,700 |
| Feb 17, 2026 | 2,230.00 | 2,256.00 | 2,229.00 | 2,256.00 | 2,256.00 | 1.17% | 1,300 |
| Feb 16, 2026 | 2,199.00 | 2,270.00 | 2,194.00 | 2,230.00 | 2,230.00 | -0.84% | 4,200 |
| Feb 13, 2026 | 2,160.00 | 2,249.00 | 2,131.00 | 2,249.00 | 2,249.00 | 4.07% | 6,900 |
| Feb 12, 2026 | 2,083.00 | 2,250.00 | 2,026.00 | 2,161.00 | 2,161.00 | 8.27% | 23,100 |
| Feb 10, 2026 | 2,006.00 | 2,006.00 | 1,976.00 | 1,996.00 | 1,996.00 | -0.65% | 2,900 |
| Feb 9, 2026 | 1,979.00 | 2,025.00 | 1,978.00 | 2,009.00 | 2,009.00 | 0.40% | 5,200 |
| Feb 6, 2026 | 1,983.00 | 2,001.00 | 1,975.00 | 2,001.00 | 2,001.00 | 1.21% | 1,300 |
| Feb 5, 2026 | 1,976.00 | 1,985.00 | 1,976.00 | 1,977.00 | 1,977.00 | 0.05% | 900 |
| Feb 4, 2026 | 1,952.00 | 2,052.00 | 1,952.00 | 1,976.00 | 1,976.00 | 1.59% | 5,400 |
| Feb 3, 2026 | 1,961.00 | 1,961.00 | 1,944.00 | 1,945.00 | 1,945.00 | -0.31% | 900 |
| Feb 2, 2026 | 1,939.00 | 1,961.00 | 1,939.00 | 1,951.00 | 1,951.00 | 0.72% | 1,000 |
| Jan 30, 2026 | 1,961.00 | 1,961.00 | 1,922.00 | 1,937.00 | 1,937.00 | -0.72% | 1,800 |
| Jan 29, 2026 | 1,954.00 | 1,960.00 | 1,922.00 | 1,951.00 | 1,951.00 | 0.31% | 2,400 |
| Jan 28, 2026 | 1,904.00 | 1,950.00 | 1,901.00 | 1,945.00 | 1,945.00 | 1.46% | 2,500 |
| Jan 27, 2026 | 1,883.00 | 1,917.00 | 1,881.00 | 1,917.00 | 1,917.00 | 1.37% | 2,900 |
| Jan 26, 2026 | 1,897.00 | 1,897.00 | 1,868.00 | 1,891.00 | 1,891.00 | -0.37% | 2,200 |
| Jan 23, 2026 | 1,850.00 | 1,898.00 | 1,850.00 | 1,898.00 | 1,898.00 | 2.59% | 3,700 |
| Jan 22, 2026 | 1,897.00 | 1,903.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.75% | 3,500 |
| Jan 21, 2026 | 1,884.00 | 1,885.00 | 1,880.00 | 1,883.00 | 1,883.00 | -0.11% | 1,900 |
| Jan 20, 2026 | 1,928.00 | 1,928.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.08% | 3,400 |
| Jan 19, 2026 | 1,915.00 | 1,926.00 | 1,904.00 | 1,925.00 | 1,925.00 | 1.32% | 2,200 |
| Jan 16, 2026 | 1,890.00 | 1,902.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.85% | 2,400 |
| Jan 15, 2026 | 1,879.00 | 1,884.00 | 1,873.00 | 1,884.00 | 1,884.00 | 0.86% | 3,500 |
| Jan 14, 2026 | 1,861.00 | 1,868.00 | 1,850.00 | 1,868.00 | 1,868.00 | 1.30% | 4,300 |
| Jan 13, 2026 | 1,858.00 | 1,858.00 | 1,840.00 | 1,844.00 | 1,844.00 | 0.33% | 2,900 |
| Jan 9, 2026 | 1,838.00 | 1,838.00 | 1,835.00 | 1,838.00 | 1,838.00 | 0.27% | 1,100 |
| Jan 8, 2026 | 1,856.00 | 1,856.00 | 1,831.00 | 1,833.00 | 1,833.00 | -0.38% | 3,100 |
| Jan 7, 2026 | 1,835.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.11% | 2,300 |
| Jan 6, 2026 | 1,834.00 | 1,838.00 | 1,825.00 | 1,838.00 | 1,838.00 | 1.21% | 3,100 |
| Jan 5, 2026 | 1,809.00 | 1,834.00 | 1,809.00 | 1,816.00 | 1,816.00 | 0.55% | 5,300 |
| Dec 30, 2025 | 1,807.00 | 1,809.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.06% | 2,000 |
| Dec 29, 2025 | 1,787.00 | 1,807.00 | 1,775.00 | 1,807.00 | 1,807.00 | 2.15% | 4,100 |
| Dec 26, 2025 | 1,753.00 | 1,769.00 | 1,753.00 | 1,769.00 | 1,769.00 | 0.57% | 3,800 |
| Dec 25, 2025 | 1,753.00 | 1,763.00 | 1,753.00 | 1,759.00 | 1,759.00 | -0.45% | 3,700 |
| Dec 24, 2025 | 1,755.00 | 1,767.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.40% | 2,800 |
| Dec 23, 2025 | 1,741.00 | 1,760.00 | 1,741.00 | 1,760.00 | 1,760.00 | 1.68% | 7,000 |
| Dec 22, 2025 | 1,729.00 | 1,744.00 | 1,726.00 | 1,731.00 | 1,731.00 | 0.41% | 3,300 |
| Dec 19, 2025 | 1,723.00 | 1,725.00 | 1,723.00 | 1,724.00 | 1,724.00 | 0.06% | 2,000 |
| Dec 18, 2025 | 1,727.00 | 1,727.00 | 1,722.00 | 1,723.00 | 1,723.00 | -0.23% | 2,100 |
| Dec 17, 2025 | 1,725.00 | 1,727.00 | 1,723.00 | 1,727.00 | 1,727.00 | -0.23% | 1,400 |
| Dec 16, 2025 | 1,731.00 | 1,731.00 | 1,730.00 | 1,731.00 | 1,731.00 | -0.63% | 1,300 |
| Dec 15, 2025 | 1,733.00 | 1,766.00 | 1,731.00 | 1,742.00 | 1,742.00 | -0.06% | 2,400 |
| Dec 12, 2025 | 1,728.00 | 1,743.00 | 1,728.00 | 1,743.00 | 1,743.00 | 0.87% | 1,800 |
| Dec 11, 2025 | 1,739.00 | 1,743.00 | 1,727.00 | 1,728.00 | 1,728.00 | -1.54% | 1,600 |
| Dec 10, 2025 | 1,736.00 | 1,755.00 | 1,731.00 | 1,755.00 | 1,755.00 | 1.68% | 5,400 |
| Dec 9, 2025 | 1,715.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,726.00 | 0.64% | 3,700 |
| Dec 8, 2025 | 1,722.00 | 1,722.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.58% | 4,300 |
| Dec 5, 2025 | 1,728.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 1,400 |
| Dec 4, 2025 | 1,729.00 | 1,738.00 | 1,729.00 | 1,729.00 | 1,729.00 | - | 3,000 |
| Dec 3, 2025 | 1,735.00 | 1,740.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.35% | 1,900 |
| Dec 2, 2025 | 1,747.00 | 1,747.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.17% | 2,100 |
| Dec 1, 2025 | 1,724.00 | 1,750.00 | 1,724.00 | 1,738.00 | 1,738.00 | 0.87% | 2,500 |
| Nov 28, 2025 | 1,752.00 | 1,761.00 | 1,700.00 | 1,723.00 | 1,723.00 | -2.38% | 10,400 |
| Nov 27, 2025 | 1,767.00 | 1,767.00 | 1,752.00 | 1,765.00 | 1,765.00 | 0.86% | 1,200 |
| Nov 26, 2025 | 1,769.00 | 1,769.00 | 1,749.00 | 1,750.00 | 1,750.00 | -1.57% | 14,300 |
| Nov 25, 2025 | 1,798.00 | 1,798.00 | 1,775.00 | 1,778.00 | 1,778.00 | - | 2,800 |
| Nov 21, 2025 | 1,777.00 | 1,799.00 | 1,777.00 | 1,778.00 | 1,778.00 | -0.34% | 4,900 |
| Nov 20, 2025 | 1,781.00 | 1,786.00 | 1,781.00 | 1,784.00 | 1,784.00 | -0.67% | 2,300 |
| Nov 19, 2025 | 1,792.00 | 1,798.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.22% | 3,500 |
| Nov 18, 2025 | 1,801.00 | 1,811.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 2,400 |
| Nov 17, 2025 | 1,817.00 | 1,817.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.17% | 2,700 |
| Nov 14, 2025 | 1,802.00 | 1,809.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.26% | 5,200 |
| Nov 13, 2025 | 1,822.00 | 1,829.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.27% | 2,900 |
| Nov 12, 2025 | 1,836.00 | 1,845.00 | 1,828.00 | 1,830.00 | 1,830.00 | -0.33% | 6,100 |
| Nov 11, 2025 | 1,836.00 | 1,867.00 | 1,820.00 | 1,836.00 | 1,836.00 | -7.69% | 26,700 |
| Nov 10, 2025 | 1,915.00 | 2,000.00 | 1,886.00 | 1,989.00 | 1,989.00 | 4.30% | 12,500 |
| Nov 7, 2025 | 1,841.00 | 1,907.00 | 1,841.00 | 1,907.00 | 1,907.00 | 2.53% | 1,900 |
| Nov 6, 2025 | 1,828.00 | 1,889.00 | 1,820.00 | 1,860.00 | 1,860.00 | 0.70% | 1,400 |
| Nov 5, 2025 | 1,849.00 | 1,849.00 | 1,800.00 | 1,847.00 | 1,847.00 | -0.48% | 2,500 |
| Nov 4, 2025 | 1,846.00 | 1,856.00 | 1,845.00 | 1,856.00 | 1,856.00 | 0.27% | 1,900 |
| Oct 31, 2025 | 1,847.00 | 1,869.00 | 1,847.00 | 1,851.00 | 1,851.00 | -0.96% | 2,900 |
| Oct 30, 2025 | 1,845.00 | 1,869.00 | 1,845.00 | 1,869.00 | 1,869.00 | 0.48% | 4,000 |
| Oct 29, 2025 | 1,885.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.05% | 1,600 |
| Oct 28, 2025 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.58% | 600 |
| Oct 27, 2025 | 1,899.00 | 1,910.00 | 1,899.00 | 1,910.00 | 1,910.00 | 0.74% | 1,700 |
| Oct 24, 2025 | 1,895.00 | 1,900.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.73% | 1,100 |
| Oct 23, 2025 | 1,892.00 | 1,915.00 | 1,892.00 | 1,910.00 | 1,910.00 | -0.31% | 1,200 |
| Oct 22, 2025 | 1,889.00 | 1,916.00 | 1,889.00 | 1,916.00 | 1,916.00 | 0.84% | 500 |
| Oct 21, 2025 | 1,902.00 | 1,902.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.11% | 2,200 |
| Oct 20, 2025 | 1,863.00 | 1,911.00 | 1,863.00 | 1,902.00 | 1,902.00 | -0.05% | 1,300 |
| Oct 17, 2025 | 1,902.00 | 1,912.00 | 1,902.00 | 1,903.00 | 1,903.00 | -0.42% | 1,000 |
| Oct 16, 2025 | 1,911.00 | 1,912.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.05% | 3,100 |
| Oct 15, 2025 | 1,859.00 | 1,927.00 | 1,859.00 | 1,910.00 | 1,910.00 | 0.58% | 2,700 |
| Oct 14, 2025 | 1,914.00 | 1,929.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.78% | 1,900 |
| Oct 10, 2025 | 1,954.00 | 1,954.00 | 1,900.00 | 1,914.00 | 1,914.00 | -1.14% | 3,300 |
| Oct 9, 2025 | 1,943.00 | 1,943.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.67% | 1,600 |
| Oct 8, 2025 | 1,901.00 | 1,949.00 | 1,901.00 | 1,949.00 | 1,949.00 | 1.83% | 3,300 |