Skip to main content
Bengo4.com,Inc. (TYO:6027)
Japan flag Japan · Delayed Price · Currency is JPY
2,487.00
+41.00 (1.68%)
Apr 28, 2026, 3:30 PM JST

Bengo4.com,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,845.002,885.002,832.002,864.002,864.001.02%58,100
Apr 3, 20262,866.002,889.002,835.002,835.002,835.00-1.08%109,000
Apr 2, 20262,895.002,938.002,856.002,866.002,866.00-0.97%101,100
Apr 1, 20262,950.002,955.002,868.002,894.002,894.002.81%77,400
Mar 31, 20262,834.002,873.002,791.002,815.002,815.000.29%82,600
Mar 30, 20262,794.002,845.002,753.002,807.002,807.00-3.01%112,900
Mar 27, 20262,930.002,987.002,889.002,894.002,894.00-0.17%159,100
Mar 26, 20262,870.002,904.002,850.002,899.002,899.001.01%73,600
Mar 25, 20262,836.002,889.002,836.002,870.002,870.001.95%74,000
Mar 24, 20262,834.002,860.002,792.002,815.002,815.001.88%80,800
Mar 23, 20262,750.002,790.002,750.002,763.002,763.00-3.05%49,000
Mar 19, 20262,769.002,850.002,762.002,850.002,850.00-88,400
Mar 18, 20262,780.002,850.002,780.002,850.002,850.002.52%66,000
Mar 17, 20262,803.002,813.002,780.002,780.002,780.00-0.25%31,100
Mar 16, 20262,764.002,820.002,763.002,787.002,787.000.80%94,800
Mar 13, 20262,716.002,800.002,716.002,765.002,765.00-0.04%60,100
Mar 12, 20262,822.002,863.002,739.002,766.002,766.00-2.43%104,900
Mar 11, 20262,850.002,865.002,815.002,835.002,835.00-0.07%176,200
Mar 10, 20262,809.002,837.002,723.002,837.002,837.001.00%192,900
Mar 9, 20262,752.002,835.002,726.002,809.002,809.000.29%490,800
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