BeeX Inc. 4270
TSE · Japan · Technology Services
¥1,870.00-9.00 (-0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,870.00 | -0.48% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 800 |
| 2026-10-01 | ¥1,879.00 | -0.32% | ¥1,881.00 | ¥1,887.00 | ¥1,874.00 | 2.30K |
| 2026-09-30 | ¥1,885.00 | -1.26% | ¥1,896.00 | ¥1,896.00 | ¥1,885.00 | 900 |
| 2026-09-29 | ¥1,909.00 | 0.00% | ¥1,916.00 | ¥1,916.00 | ¥1,893.00 | 1.50K |
| 2026-09-28 | ¥1,909.00 | +0.10% | ¥1,893.00 | ¥1,910.00 | ¥1,891.00 | 3.60K |
| 2026-09-25 | ¥1,907.00 | +0.58% | ¥1,893.00 | ¥1,907.00 | ¥1,880.00 | 22.40K |
| 2026-09-24 | ¥1,896.00 | -0.11% | ¥1,887.00 | ¥1,913.00 | ¥1,884.00 | 4.50K |
| 2026-09-18 | ¥1,898.00 | +1.28% | ¥1,870.00 | ¥1,920.00 | ¥1,870.00 | 5.20K |
| 2026-09-17 | ¥1,874.00 | +0.11% | ¥1,869.00 | ¥1,885.00 | ¥1,869.00 | 700 |
| 2026-09-16 | ¥1,872.00 | -0.95% | ¥1,870.00 | ¥1,889.00 | ¥1,868.00 | 1.30K |
| 2026-09-15 | ¥1,890.00 | +0.64% | ¥1,871.00 | ¥1,890.00 | ¥1,871.00 | 2.40K |
| 2026-09-14 | ¥1,878.00 | -0.79% | ¥1,874.00 | ¥1,893.00 | ¥1,865.00 | 2.90K |
| 2026-09-11 | ¥1,893.00 | +0.85% | ¥1,877.00 | ¥1,895.00 | ¥1,860.00 | 2.00K |
| 2026-09-10 | ¥1,877.00 | +0.11% | ¥1,878.00 | ¥1,892.00 | ¥1,877.00 | 900 |
| 2026-09-09 | ¥1,875.00 | -0.95% | ¥1,918.00 | ¥1,918.00 | ¥1,860.00 | 2.40K |
| 2026-09-08 | ¥1,893.00 | +0.53% | ¥1,881.00 | ¥1,920.00 | ¥1,877.00 | 2.80K |
| 2026-09-07 | ¥1,883.00 | -2.18% | ¥1,908.00 | ¥1,908.00 | ¥1,870.00 | 6.90K |
| 2026-09-04 | ¥1,925.00 | +1.64% | ¥1,910.00 | ¥1,925.00 | ¥1,903.00 | 4.80K |
| 2026-09-03 | ¥1,894.00 | +0.48% | ¥1,920.00 | ¥1,920.00 | ¥1,893.00 | 1.80K |
| 2026-09-02 | ¥1,885.00 | -2.53% | ¥1,910.00 | ¥1,910.00 | ¥1,884.00 | 3.10K |
| 2026-09-01 | ¥1,934.00 | +0.73% | ¥1,920.00 | ¥1,935.00 | ¥1,892.00 | 5.00K |
| 2026-08-31 | ¥1,920.00 | +1.21% | ¥1,895.00 | ¥1,920.00 | ¥1,895.00 | 5.60K |
| 2026-08-28 | ¥1,897.00 | -1.15% | ¥1,948.00 | ¥1,970.00 | ¥1,897.00 | 21.00K |
| 2026-08-27 | ¥1,919.00 | -0.31% | ¥1,926.00 | ¥1,956.00 | ¥1,919.00 | 4.80K |
| 2026-08-26 | ¥1,925.00 | +0.47% | ¥1,920.00 | ¥1,925.00 | ¥1,895.00 | 8.00K |
| 2026-08-25 | ¥1,916.00 | -0.10% | ¥1,878.00 | ¥1,918.00 | ¥1,878.00 | 1.50K |
| 2026-08-24 | ¥1,918.00 | +1.70% | ¥1,886.00 | ¥1,921.00 | ¥1,886.00 | 6.30K |
| 2026-08-21 | ¥1,886.00 | -1.20% | ¥1,869.00 | ¥1,886.00 | ¥1,869.00 | 700 |
| 2026-08-20 | ¥1,909.00 | +2.47% | ¥1,882.00 | ¥1,909.00 | ¥1,871.00 | 9.60K |
| 2026-08-19 | ¥1,863.00 | +0.43% | ¥1,879.00 | ¥1,885.00 | ¥1,861.00 | 2.60K |
| 2026-08-18 | ¥1,855.00 | +0.11% | ¥1,855.00 | ¥1,897.00 | ¥1,855.00 | 5.70K |
| 2026-08-17 | ¥1,853.00 | -2.11% | ¥1,908.00 | ¥1,908.00 | ¥1,853.00 | 3.90K |
| 2026-08-14 | ¥1,893.00 | +2.32% | ¥1,826.00 | ¥1,910.00 | ¥1,826.00 | 5.40K |
| 2026-08-13 | ¥1,850.00 | 0.00% | ¥1,844.00 | ¥1,880.00 | ¥1,840.00 | 8.70K |
| 2026-08-12 | ¥1,850.00 | +1.31% | ¥1,814.00 | ¥1,851.00 | ¥1,814.00 | 4.60K |
| 2026-08-10 | ¥1,826.00 | +0.50% | ¥1,788.00 | ¥1,834.00 | ¥1,788.00 | 4.30K |
| 2026-08-07 | ¥1,817.00 | +1.51% | ¥1,817.00 | ¥1,817.00 | ¥1,795.00 | 1.50K |
| 2026-08-06 | ¥1,790.00 | -2.24% | ¥1,831.00 | ¥1,838.00 | ¥1,790.00 | 6.40K |
| 2026-08-05 | ¥1,831.00 | -0.70% | ¥1,840.00 | ¥1,844.00 | ¥1,831.00 | 700 |
| 2026-08-04 | ¥1,844.00 | +1.15% | ¥1,805.00 | ¥1,844.00 | ¥1,805.00 | 1.00K |
| 2026-08-03 | ¥1,823.00 | -0.05% | ¥1,833.00 | ¥1,835.00 | ¥1,816.00 | 600 |
| 2026-07-31 | ¥1,824.00 | +0.16% | ¥1,821.00 | ¥1,833.00 | ¥1,797.00 | 1.30K |
| 2026-07-30 | ¥1,821.00 | +1.17% | ¥1,801.00 | ¥1,822.00 | ¥1,801.00 | 2.30K |
| 2026-07-29 | ¥1,800.00 | -0.17% | ¥1,803.00 | ¥1,803.00 | ¥1,785.00 | 3.50K |
| 2026-07-28 | ¥1,803.00 | +0.28% | ¥1,785.00 | ¥1,803.00 | ¥1,773.00 | 1.30K |
| 2026-07-27 | ¥1,798.00 | +1.87% | ¥1,763.00 | ¥1,802.00 | ¥1,754.00 | 4.20K |
| 2026-07-24 | ¥1,765.00 | -0.84% | ¥1,769.00 | ¥1,769.00 | ¥1,764.00 | 16.40K |
| 2026-07-23 | ¥1,780.00 | +0.74% | ¥1,755.00 | ¥1,791.00 | ¥1,755.00 | 4.10K |
| 2026-07-22 | ¥1,767.00 | +0.23% | ¥1,750.00 | ¥1,780.00 | ¥1,750.00 | 3.50K |
| 2026-07-21 | ¥1,763.00 | +0.11% | ¥1,755.00 | ¥1,797.00 | ¥1,755.00 | 7.90K |
| 2026-07-17 | ¥1,761.00 | -0.84% | ¥1,771.00 | ¥1,792.00 | ¥1,735.00 | 22.80K |
| 2026-07-16 | ¥1,776.00 | -8.45% | ¥1,860.00 | ¥1,880.00 | ¥1,765.00 | 30.20K |
| 2026-07-15 | ¥1,940.00 | +2.86% | ¥1,894.00 | ¥1,940.00 | ¥1,885.00 | 15.80K |
| 2026-07-14 | ¥1,886.00 | +0.27% | ¥1,887.00 | ¥1,891.00 | ¥1,883.00 | 1.50K |
| 2026-07-13 | ¥1,881.00 | -0.84% | ¥1,883.00 | ¥1,895.00 | ¥1,880.00 | 900 |
| 2026-07-10 | ¥1,897.00 | +1.55% | ¥1,875.00 | ¥1,897.00 | ¥1,868.00 | 1.70K |
| 2026-07-09 | ¥1,868.00 | -0.80% | ¥1,870.00 | ¥1,888.00 | ¥1,868.00 | 3.10K |
| 2026-07-08 | ¥1,883.00 | 0.00% | ¥1,883.00 | ¥1,886.00 | ¥1,875.00 | 4.40K |
| 2026-07-07 | ¥1,883.00 | -0.89% | ¥1,900.00 | ¥1,900.00 | ¥1,882.00 | 900 |
| 2026-07-06 | ¥1,900.00 | +1.77% | ¥1,895.00 | ¥1,900.00 | ¥1,895.00 | 500 |
| 2026-07-03 | ¥1,867.00 | +0.11% | ¥1,853.00 | ¥1,879.00 | ¥1,850.00 | 2.00K |
| 2026-07-02 | ¥1,865.00 | +0.16% | ¥1,882.00 | ¥1,883.00 | ¥1,856.00 | 2.50K |
| 2026-07-01 | ¥1,862.00 | +0.32% | ¥1,835.00 | ¥1,903.00 | ¥1,835.00 | 6.80K |
| 2026-06-30 | ¥1,856.00 | -0.16% | ¥1,852.00 | ¥1,860.00 | ¥1,810.00 | 4.10K |
| 2026-06-29 | ¥1,859.00 | +2.71% | ¥1,845.00 | ¥1,865.00 | ¥1,810.00 | 6.40K |
| 2026-06-26 | ¥1,810.00 | -0.49% | ¥1,809.00 | ¥1,850.00 | ¥1,789.00 | 7.90K |
| 2026-06-25 | ¥1,819.00 | +1.06% | ¥1,811.00 | ¥1,832.00 | ¥1,810.00 | 2.10K |
| 2026-06-24 | ¥1,800.00 | -1.26% | ¥1,823.00 | ¥1,849.00 | ¥1,800.00 | 6.20K |
| 2026-06-23 | ¥1,823.00 | -1.30% | ¥1,841.00 | ¥1,846.00 | ¥1,823.00 | 2.20K |
| 2026-06-22 | ¥1,847.00 | -0.22% | ¥1,853.00 | ¥1,861.00 | ¥1,837.00 | 10.60K |
| 2026-06-19 | ¥1,851.00 | -2.32% | ¥1,867.00 | ¥1,867.00 | ¥1,851.00 | 4.80K |
| 2026-06-18 | ¥1,895.00 | -0.05% | ¥1,900.00 | ¥1,906.00 | ¥1,878.00 | 5.10K |
| 2026-06-17 | ¥1,896.00 | +3.55% | ¥1,831.00 | ¥1,896.00 | ¥1,831.00 | 3.80K |
| 2026-06-16 | ¥1,831.00 | -3.07% | ¥1,889.00 | ¥1,893.00 | ¥1,831.00 | 9.10K |
| 2026-06-15 | ¥1,889.00 | +0.48% | ¥1,880.00 | ¥1,918.00 | ¥1,879.00 | 7.20K |
| 2026-06-12 | ¥1,880.00 | -0.53% | ¥1,894.00 | ¥1,904.00 | ¥1,863.00 | 7.60K |
| 2026-06-11 | ¥1,890.00 | -3.62% | ¥1,952.00 | ¥1,952.00 | ¥1,875.00 | 13.60K |
| 2026-06-10 | ¥1,961.00 | -0.96% | ¥1,983.00 | ¥1,988.00 | ¥1,932.00 | 15.50K |
| 2026-06-09 | ¥1,980.00 | -1.54% | ¥2,033.00 | ¥2,034.00 | ¥1,970.00 | 9.60K |
| 2026-06-08 | ¥2,011.00 | -9.41% | ¥2,055.00 | ¥2,097.00 | ¥1,989.00 | 34.10K |
| 2026-06-05 | ¥2,220.00 | -5.29% | ¥2,388.00 | ¥2,396.00 | ¥2,201.00 | 68.10K |
| 2026-06-04 | ¥2,344.00 | +9.79% | ¥2,164.00 | ¥2,440.00 | ¥2,090.00 | 128.80K |
| 2026-06-03 | ¥2,135.00 | +6.75% | ¥2,000.00 | ¥2,180.00 | ¥1,973.00 | 28.10K |
| 2026-06-02 | ¥2,000.00 | -1.96% | ¥2,045.00 | ¥2,077.00 | ¥1,973.00 | 11.70K |
| 2026-06-01 | ¥2,040.00 | -1.11% | ¥2,077.00 | ¥2,077.00 | ¥1,994.00 | 9.60K |
| 2026-05-29 | ¥2,063.00 | +5.31% | ¥1,999.00 | ¥2,089.00 | ¥1,999.00 | 10.40K |
| 2026-05-28 | ¥1,959.00 | +1.24% | ¥1,937.00 | ¥2,022.00 | ¥1,937.00 | 15.50K |
| 2026-05-27 | ¥1,935.00 | -2.91% | ¥2,021.00 | ¥2,021.00 | ¥1,930.00 | 9.40K |
| 2026-05-26 | ¥1,993.00 | +3.26% | ¥1,940.00 | ¥1,995.00 | ¥1,940.00 | 10.90K |
| 2026-05-25 | ¥1,930.00 | +0.42% | ¥1,922.00 | ¥1,966.00 | ¥1,922.00 | 10.00K |