Skip to main content
BeeX Inc. (TYO:4270)
Japan flag Japan · Delayed Price · Currency is JPY
1,930.00
+68.00 (3.65%)
Apr 28, 2026, 3:30 PM JST

BeeX Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,877.001,942.001,877.001,930.001,930.003.65%9,200
Apr 27, 20261,868.001,879.001,845.001,862.001,862.00-1.64%10,000
Apr 24, 20261,835.001,900.001,820.001,893.001,893.002.99%34,600
Apr 23, 20261,866.001,868.001,817.001,838.001,838.00-1.50%24,000
Apr 22, 20261,875.001,882.001,861.001,866.001,866.00-0.90%10,000
Apr 21, 20261,892.001,947.001,872.001,883.001,883.000.05%16,100
Apr 20, 20261,866.002,121.001,866.001,882.001,882.00-240,700
Apr 17, 20261,852.001,886.001,852.001,882.001,882.001.67%5,900
Apr 16, 20261,851.001,890.001,851.001,851.001,851.00-0.43%12,000
Apr 15, 20261,923.001,924.001,844.001,859.001,859.00-7.65%43,400
Apr 14, 20262,060.002,060.001,980.002,013.002,013.00-1.76%8,100
Apr 13, 20262,032.002,049.002,006.002,049.002,049.00-1.59%2,000
Apr 10, 20262,120.002,120.002,021.002,082.002,082.000.34%2,500
Apr 9, 20262,005.002,075.002,005.002,075.002,075.003.49%3,600
Apr 8, 20262,001.002,025.001,951.002,005.002,005.001.01%5,700
Apr 7, 20261,985.001,985.001,985.001,985.001,985.00-0.60%100
Apr 6, 20261,963.001,997.001,963.001,997.001,997.001.89%13,000
Apr 3, 20261,940.001,986.001,940.001,960.001,960.000.20%800
Apr 2, 20261,971.001,980.001,950.001,956.001,956.00-1.41%2,900
Apr 1, 20261,955.001,985.001,935.001,984.001,984.002.69%10,000
Mar 30, 20261,933.001,968.001,901.001,932.001,932.00-1.83%27,400
Mar 27, 20261,954.001,970.001,954.001,968.001,968.000.31%2,000
Mar 26, 20261,968.001,982.001,936.001,962.001,962.00-0.71%2,800
Mar 25, 20261,977.002,000.001,937.001,976.001,976.000.61%5,300
Mar 24, 20261,938.001,988.001,910.001,964.001,964.002.99%6,300
Mar 23, 20261,924.001,933.001,865.001,907.001,907.00-1.95%15,400
Mar 19, 20262,014.002,018.001,930.001,945.001,945.00-4.14%18,900
Mar 18, 20262,026.002,043.002,015.002,029.002,029.00-0.05%6,300
Mar 17, 20262,048.002,058.002,029.002,030.002,030.00-0.49%3,800
Mar 16, 20262,051.002,070.002,033.002,040.002,040.00-1.07%7,700
Mar 13, 20262,055.002,105.002,055.002,062.002,062.00-1.58%600
Mar 12, 20262,093.002,095.002,069.002,095.002,095.001.01%2,900
Mar 11, 20262,125.002,125.002,073.002,074.002,074.00-2.12%3,500
Mar 10, 20262,098.002,119.002,089.002,119.002,119.000.43%2,100
Mar 9, 20262,050.002,110.002,028.002,110.002,110.000.57%6,800
Mar 6, 20262,075.002,178.002,075.002,098.002,098.000.96%2,700
Mar 5, 20262,063.002,128.002,063.002,078.002,078.000.87%6,300
Mar 4, 20262,100.002,150.002,007.002,060.002,060.00-4.10%20,300
Mar 3, 20262,150.002,176.002,124.002,148.002,148.00-2.36%5,800
Mar 2, 20262,172.002,200.002,168.002,200.002,200.002.23%9,800
Feb 27, 20262,209.002,248.002,152.002,152.002,152.00-2.62%6,100
Feb 26, 20262,097.002,220.002,097.002,210.002,210.006.20%10,400
Feb 25, 20262,107.002,107.002,078.002,081.002,056.00-0.38%3,400
Feb 24, 20262,130.002,130.002,065.002,089.002,063.90-0.05%9,400
Feb 20, 20262,108.002,110.002,090.002,090.002,064.89-0.85%4,200
Feb 19, 20262,101.002,108.002,075.002,108.002,082.681.30%2,300
Feb 18, 20262,071.002,092.002,065.002,081.002,056.000.48%21,200
Feb 17, 20262,121.002,121.002,067.002,071.002,046.12-1.85%7,300
Feb 16, 20262,124.002,148.002,103.002,110.002,084.65-0.47%11,300
Feb 13, 20262,181.002,192.002,120.002,120.002,094.53-2.97%10,400
Feb 12, 20262,225.002,225.002,178.002,185.002,158.75-1.18%6,400
Feb 10, 20262,142.002,215.002,141.002,211.002,184.443.27%10,600
Feb 9, 20262,160.002,188.002,140.002,141.002,115.28-0.74%9,200
Feb 6, 20262,182.002,182.002,134.002,157.002,131.09-1.95%28,700
Feb 5, 20262,176.002,221.002,176.002,200.002,173.571.80%13,700
Feb 4, 20262,230.002,249.002,120.002,161.002,135.04-4.17%29,700
Feb 3, 20262,280.002,297.002,244.002,255.002,227.91-1.31%13,900
Feb 2, 20262,284.002,304.002,284.002,285.002,257.550.04%8,600
Jan 30, 20262,305.002,305.002,284.002,284.002,256.56-0.09%1,100
Jan 29, 20262,304.002,304.002,283.002,286.002,258.54-1.00%7,900
Jan 28, 20262,330.002,330.002,296.002,309.002,281.26-0.90%9,800
Jan 27, 20262,322.002,340.002,322.002,330.002,302.010.34%1,800
Jan 26, 20262,336.002,339.002,321.002,322.002,294.10-0.81%3,500
Jan 23, 20262,327.002,357.002,327.002,341.002,312.880.60%1,600
Jan 22, 20262,327.002,340.002,323.002,327.002,299.04-0.04%8,900
Jan 21, 20262,324.002,342.002,324.002,328.002,300.03-0.21%2,800
Jan 20, 20262,348.002,360.002,325.002,333.002,304.97-0.68%8,900
Jan 19, 20262,363.002,364.002,332.002,349.002,320.78-0.55%16,200
Jan 16, 20262,367.002,409.002,359.002,362.002,333.62-1.09%9,400
Jan 15, 20262,350.002,390.002,321.002,388.002,359.31-4.48%28,500
Jan 14, 20262,487.002,500.002,450.002,500.002,469.970.48%14,000
Jan 13, 20262,531.002,531.002,476.002,488.002,458.110.12%5,900
Jan 9, 20262,470.002,502.002,457.002,485.002,455.15-0.04%6,700
Jan 8, 20262,500.002,500.002,455.002,486.002,456.130.24%4,900
Jan 7, 20262,496.002,515.002,471.002,480.002,450.21-0.44%9,000
Jan 6, 20262,489.002,522.002,482.002,491.002,461.070.08%9,700
Jan 5, 20262,544.002,544.002,475.002,489.002,459.10-0.84%9,600
Dec 30, 20252,500.002,530.002,500.002,510.002,479.85-0.95%1,900
Dec 29, 20252,570.002,594.002,524.002,534.002,503.56-0.98%10,800
Dec 26, 20252,578.002,578.002,495.002,559.002,528.263.27%51,800
Dec 25, 20252,495.002,495.002,434.002,478.002,448.23-0.76%3,900
Dec 24, 20252,430.002,499.002,429.002,497.002,467.002.80%4,800
Dec 23, 20252,406.002,434.002,406.002,429.002,399.820.70%3,700
Dec 22, 20252,432.002,448.002,412.002,412.002,383.02-0.12%6,700
Dec 19, 20252,430.002,445.002,400.002,415.002,385.99-0.41%17,600
Dec 18, 20252,450.002,450.002,421.002,425.002,395.87-1.02%800
Dec 17, 20252,470.002,483.002,450.002,450.002,420.57-1.88%2,300
Dec 16, 20252,448.002,501.002,439.002,497.002,467.001.18%2,100
Dec 15, 20252,424.002,468.002,424.002,468.002,438.351.82%4,000
Dec 12, 20252,435.002,435.002,405.002,424.002,394.88-0.62%1,400
Dec 11, 20252,424.002,443.002,400.002,439.002,409.700.79%2,300
Dec 10, 20252,431.002,433.002,413.002,420.002,390.93-0.21%2,000
Dec 9, 20252,441.002,441.002,421.002,425.002,395.87-0.41%2,200
Dec 8, 20252,437.002,446.002,435.002,435.002,405.750.70%1,800
Dec 5, 20252,415.002,418.002,415.002,418.002,388.950.08%300
Dec 4, 20252,410.002,419.002,410.002,416.002,386.980.62%600
Dec 3, 20252,405.002,410.002,400.002,401.002,372.16-0.25%2,300
Dec 2, 20252,425.002,429.002,406.002,407.002,378.08-0.86%2,800
Dec 1, 20252,448.002,450.002,428.002,428.002,398.83-0.53%2,200
Nov 28, 20252,421.002,441.002,421.002,441.002,411.680.83%1,200