Skip to main content
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,809.00
+8.00 (0.29%)
At close: Mar 9, 2026

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,650.002,809.002,643.002,801.002,801.008.69%595,500
Mar 5, 20262,511.002,690.002,511.002,577.002,577.006.89%375,700
Mar 4, 20262,500.002,522.002,402.002,411.002,411.00-1.79%164,100
Mar 3, 20262,533.002,538.002,453.002,455.002,455.000.45%284,600
Mar 2, 20262,428.002,459.002,365.002,444.002,444.000.21%179,200
Feb 27, 20262,500.002,535.002,438.002,439.002,439.00-4.35%338,700
Feb 26, 20262,344.002,550.002,327.002,550.002,550.0010.63%353,500
Feb 25, 20262,330.002,340.002,274.002,305.002,305.000.79%128,700
Feb 24, 20262,260.002,307.002,250.002,287.002,287.00-0.87%109,400
Feb 20, 20262,298.002,321.002,290.002,307.002,307.00-0.22%98,900
Feb 19, 20262,335.002,346.002,260.002,312.002,312.001.18%211,700
Feb 18, 20262,355.002,361.002,272.002,285.002,285.00-2.81%274,100
Feb 17, 20262,432.002,432.002,330.002,351.002,351.00-2.97%235,100
Feb 16, 20262,433.002,456.002,395.002,423.002,423.00-0.49%282,500
Feb 13, 20262,585.002,588.002,435.002,435.002,435.00-8.97%447,600
Feb 12, 20262,599.002,677.002,590.002,675.002,675.003.08%308,000
Feb 10, 20262,555.002,595.002,529.002,595.002,595.003.02%167,600
Feb 9, 20262,530.002,542.002,480.002,519.002,519.000.76%192,900
Feb 6, 20262,491.002,508.002,410.002,500.002,500.00-0.99%270,800
Feb 5, 20262,570.002,596.002,500.002,525.002,525.00-0.75%358,700
Feb 4, 20262,690.002,723.002,544.002,544.002,544.00-11.97%717,600
Feb 3, 20262,878.002,914.002,854.002,890.002,890.000.52%161,300
Feb 2, 20262,948.002,957.002,845.002,875.002,875.00-0.93%167,000
Jan 30, 20262,940.002,960.002,889.002,902.002,902.00-3.59%254,700
Jan 29, 20262,950.003,010.002,895.003,010.003,010.002.42%989,900
Jan 28, 20263,000.003,005.002,922.002,939.002,939.00-3.16%183,700
Jan 27, 20263,015.003,095.002,970.003,035.003,035.001.47%112,300
Jan 26, 20263,000.003,020.002,965.002,991.002,991.00-1.61%142,100
Jan 23, 20263,035.003,045.003,000.003,040.003,040.001.33%85,600
Jan 22, 20263,125.003,140.002,985.003,000.003,000.00-2.12%190,000
Jan 21, 20263,100.003,150.003,015.003,065.003,065.00-4.81%322,700
Jan 20, 20263,370.003,385.003,215.003,220.003,220.00-4.59%121,200
Jan 19, 20263,450.003,450.003,345.003,375.003,375.00-0.15%138,200
Jan 16, 20263,440.003,470.003,355.003,380.003,380.00-0.59%149,100
Jan 15, 20263,305.003,490.003,300.003,400.003,400.003.66%234,500
Jan 14, 20263,280.003,325.003,260.003,280.003,280.001.08%99,200
Jan 13, 20263,305.003,360.003,235.003,245.003,245.00-0.76%130,500
Jan 9, 20263,325.003,330.003,230.003,270.003,270.00-1.06%93,800
Jan 8, 20263,215.003,330.003,210.003,305.003,305.002.01%150,200
Jan 7, 20263,150.003,260.003,130.003,240.003,240.002.21%154,900
Jan 6, 20263,115.003,170.003,115.003,170.003,170.002.09%85,700
Jan 5, 20263,200.003,200.003,075.003,105.003,105.00-1.43%98,500
Dec 30, 20253,250.003,250.003,135.003,150.003,150.00-3.08%110,000
Dec 29, 20253,200.003,285.003,160.003,250.003,250.002.04%188,100
Dec 26, 20253,110.003,185.003,100.003,185.003,185.003.24%144,700
Dec 25, 20253,030.003,155.003,000.003,085.003,085.002.83%165,000
Dec 24, 20252,970.003,035.002,954.003,000.003,000.001.01%87,700
Dec 23, 20252,939.002,970.002,931.002,970.002,970.001.82%75,400
Dec 22, 20253,025.003,030.002,914.002,917.002,917.00-2.57%133,800
Dec 19, 20252,953.003,025.002,921.002,994.002,994.000.34%111,600
Dec 18, 20253,020.003,040.002,965.002,984.002,984.00-1.19%95,100
Dec 17, 20253,065.003,075.002,984.003,020.003,020.00-0.66%104,400
Dec 16, 20253,080.003,105.003,040.003,040.003,040.00-1.78%62,700
Dec 15, 20252,999.003,130.002,991.003,095.003,095.002.82%141,500
Dec 12, 20253,000.003,030.002,965.003,010.003,010.00-0.33%121,300
Dec 11, 20253,065.003,075.002,986.003,020.003,020.00-1.15%91,700
Dec 10, 20253,055.003,070.003,010.003,055.003,055.00-0.16%82,900
Dec 9, 20253,110.003,125.003,005.003,060.003,060.00-1.61%132,000
Dec 8, 20253,130.003,200.003,050.003,110.003,110.00-0.80%239,600
Dec 5, 20253,015.003,275.003,005.003,135.003,135.004.64%546,300
Dec 4, 20252,893.002,998.002,880.002,996.002,996.002.50%247,000
Dec 3, 20252,813.002,938.002,782.002,923.002,923.004.02%212,800
Dec 2, 20252,914.002,958.002,798.002,810.002,810.00-4.29%271,900
Dec 1, 20252,993.003,030.002,932.002,936.002,936.00-0.24%362,400
Nov 28, 20252,888.002,977.002,867.002,943.002,943.007.49%687,500
Nov 27, 20252,776.002,803.002,735.002,738.002,738.00-1.40%119,200
Nov 26, 20252,788.002,808.002,760.002,777.002,777.000.25%103,400
Nov 25, 20252,877.002,878.002,752.002,770.002,770.00-3.82%169,700
Nov 21, 20252,800.002,880.002,800.002,880.002,880.002.45%93,600
Nov 20, 20252,815.002,864.002,804.002,811.002,811.000.54%64,100
Nov 19, 20252,781.002,838.002,750.002,796.002,796.000.32%76,200
Nov 18, 20252,810.002,835.002,778.002,787.002,787.00-2.18%137,100
Nov 17, 20252,871.002,889.002,818.002,849.002,849.00-1.45%167,300
Nov 14, 20252,935.002,977.002,877.002,891.002,891.00-5.37%291,500
Nov 13, 20252,865.003,085.002,861.003,055.003,055.000.66%496,500
Nov 12, 20253,015.003,085.002,985.003,035.003,035.001.57%305,600
Nov 11, 20252,997.003,015.002,947.002,988.002,988.001.39%161,200
Nov 10, 20252,906.002,947.002,889.002,947.002,947.001.94%82,400
Nov 7, 20252,890.002,961.002,856.002,891.002,891.00-0.34%137,200
Nov 6, 20252,915.002,958.002,885.002,901.002,901.000.42%122,700
Nov 5, 20252,913.002,922.002,831.002,889.002,889.00-2.07%177,700
Nov 4, 20253,005.003,030.002,950.002,950.002,950.00-3.28%119,800
Oct 31, 20252,997.003,050.002,976.003,050.003,050.003.39%120,900
Oct 30, 20252,889.002,979.002,862.002,950.002,950.001.94%276,300
Oct 29, 20253,060.003,080.002,873.002,894.002,894.00-6.04%233,500
Oct 28, 20253,145.003,145.003,045.003,080.003,080.00-2.07%64,400
Oct 27, 20253,140.003,175.003,105.003,145.003,145.001.29%70,200
Oct 24, 20253,140.003,175.003,100.003,105.003,105.00-2.66%106,800
Oct 23, 20253,215.003,230.003,145.003,190.003,190.00-1.69%106,300
Oct 22, 20253,205.003,250.003,170.003,245.003,245.002.04%127,100
Oct 21, 20253,145.003,205.003,140.003,180.003,180.001.11%88,900
Oct 20, 20253,080.003,180.003,060.003,145.003,145.003.62%156,500
Oct 17, 20253,040.003,060.003,025.003,035.003,035.000.17%109,900
Oct 16, 20253,000.003,080.003,000.003,030.003,030.002.71%141,600
Oct 15, 20252,907.002,984.002,907.002,950.002,950.000.55%155,400
Oct 14, 20252,900.002,968.002,877.002,934.002,934.00-2.85%212,600
Oct 10, 20252,985.003,035.002,984.003,020.003,020.000.80%132,600
Oct 9, 20253,035.003,095.002,986.002,996.002,996.00-2.57%138,500
Oct 8, 20253,035.003,090.003,015.003,075.003,075.001.32%105,400
Oct 7, 20253,070.003,070.003,005.003,035.003,035.00-0.16%118,400