Bengo4.com, Inc. 6027
TSE · Japan · Commercial Services
¥5,070.00-110.00 (-2.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥5,090.00 | -1.74% | ¥5,180.00 | ¥5,390.00 | ¥5,090.00 | 85.00K |
| 2026-10-01 | ¥5,180.00 | -0.58% | ¥5,160.00 | ¥5,300.00 | ¥5,010.00 | 234.00K |
| 2026-09-30 | ¥5,210.00 | +3.17% | ¥4,950.00 | ¥5,210.00 | ¥4,915.00 | 163.90K |
| 2026-09-29 | ¥5,050.00 | +1.30% | ¥4,915.00 | ¥5,150.00 | ¥4,860.00 | 260.70K |
| 2026-09-28 | ¥4,985.00 | -2.45% | ¥4,990.00 | ¥5,070.00 | ¥4,885.00 | 256.60K |
| 2026-09-25 | ¥5,110.00 | -3.58% | ¥5,250.00 | ¥5,310.00 | ¥5,100.00 | 281.00K |
| 2026-09-24 | ¥5,300.00 | -6.19% | ¥5,550.00 | ¥5,650.00 | ¥5,300.00 | 170.10K |
| 2026-09-18 | ¥5,650.00 | +1.80% | ¥5,540.00 | ¥5,710.00 | ¥5,390.00 | 154.60K |
| 2026-09-17 | ¥5,550.00 | -1.25% | ¥5,640.00 | ¥5,770.00 | ¥5,470.00 | 116.30K |
| 2026-09-16 | ¥5,620.00 | -0.35% | ¥5,550.00 | ¥5,660.00 | ¥5,240.00 | 147.80K |
| 2026-09-15 | ¥5,640.00 | -3.42% | ¥5,940.00 | ¥6,070.00 | ¥5,600.00 | 288.10K |
| 2026-09-14 | ¥5,840.00 | +5.61% | ¥5,450.00 | ¥5,910.00 | ¥5,380.00 | 366.90K |
| 2026-09-11 | ¥5,530.00 | +3.36% | ¥5,450.00 | ¥5,870.00 | ¥5,420.00 | 559.40K |
| 2026-09-10 | ¥5,350.00 | +1.13% | ¥5,340.00 | ¥5,500.00 | ¥5,210.00 | 239.90K |
| 2026-09-09 | ¥5,290.00 | +6.76% | ¥5,010.00 | ¥5,430.00 | ¥4,900.00 | 383.10K |
| 2026-09-08 | ¥4,955.00 | -1.49% | ¥5,000.00 | ¥5,090.00 | ¥4,860.00 | 236.70K |
| 2026-09-07 | ¥5,030.00 | -1.76% | ¥4,935.00 | ¥5,200.00 | ¥4,900.00 | 244.10K |
| 2026-09-04 | ¥5,120.00 | +4.49% | ¥4,970.00 | ¥5,160.00 | ¥4,760.00 | 350.80K |
| 2026-09-03 | ¥4,900.00 | -3.73% | ¥4,990.00 | ¥5,080.00 | ¥4,800.00 | 432.90K |
| 2026-09-02 | ¥5,090.00 | -3.42% | ¥5,240.00 | ¥5,270.00 | ¥4,865.00 | 465.70K |
| 2026-09-01 | ¥5,270.00 | -1.68% | ¥5,310.00 | ¥5,780.00 | ¥5,260.00 | 512.60K |
| 2026-08-31 | ¥5,360.00 | +4.89% | ¥4,780.00 | ¥5,530.00 | ¥4,760.00 | 640.60K |
| 2026-08-28 | ¥5,110.00 | -0.58% | ¥5,080.00 | ¥5,500.00 | ¥4,990.00 | 553.00K |
| 2026-08-27 | ¥5,140.00 | +1.78% | ¥5,250.00 | ¥5,380.00 | ¥4,830.00 | 631.20K |
| 2026-08-26 | ¥5,050.00 | +16.23% | ¥4,765.00 | ¥5,050.00 | ¥4,735.00 | 763.50K |
| 2026-08-25 | ¥4,345.00 | -8.24% | ¥4,700.00 | ¥4,700.00 | ¥4,250.00 | 417.00K |
| 2026-08-24 | ¥4,735.00 | +5.81% | ¥4,495.00 | ¥4,750.00 | ¥4,450.00 | 626.70K |
| 2026-08-21 | ¥4,475.00 | +3.59% | ¥4,340.00 | ¥4,560.00 | ¥4,190.00 | 437.30K |
| 2026-08-20 | ¥4,320.00 | -2.26% | ¥4,400.00 | ¥4,535.00 | ¥4,155.00 | 605.90K |
| 2026-08-19 | ¥4,420.00 | +18.18% | ¥4,090.00 | ¥4,440.00 | ¥3,950.00 | 1.34M |
| 2026-08-18 | ¥3,740.00 | +11.31% | ¥3,500.00 | ¥4,000.00 | ¥3,455.00 | 586.50K |
| 2026-08-17 | ¥3,360.00 | -10.40% | ¥3,540.00 | ¥3,580.00 | ¥3,340.00 | 328.50K |
| 2026-08-14 | ¥3,750.00 | +19.05% | ¥3,500.00 | ¥3,835.00 | ¥3,370.00 | 1.10M |
| 2026-08-13 | ¥3,150.00 | +18.87% | ¥2,795.00 | ¥3,150.00 | ¥2,757.00 | 948.00K |
| 2026-08-12 | ¥2,650.00 | +9.23% | ¥2,500.00 | ¥2,650.00 | ¥2,474.00 | 379.60K |
| 2026-08-10 | ¥2,426.00 | +1.59% | ¥2,430.00 | ¥2,495.00 | ¥2,389.00 | 140.90K |
| 2026-08-07 | ¥2,388.00 | +1.27% | ¥2,408.00 | ¥2,435.00 | ¥2,362.00 | 61.80K |
| 2026-08-06 | ¥2,358.00 | -1.34% | ¥2,340.00 | ¥2,413.00 | ¥2,340.00 | 60.50K |
| 2026-08-05 | ¥2,390.00 | +4.37% | ¥2,318.00 | ¥2,391.00 | ¥2,305.00 | 49.80K |
| 2026-08-04 | ¥2,290.00 | +0.57% | ¥2,271.00 | ¥2,320.00 | ¥2,255.00 | 51.10K |
| 2026-08-03 | ¥2,277.00 | -1.51% | ¥2,362.00 | ¥2,362.00 | ¥2,277.00 | 48.90K |
| 2026-07-31 | ¥2,312.00 | -0.64% | ¥2,291.00 | ¥2,357.00 | ¥2,291.00 | 39.20K |
| 2026-07-30 | ¥2,327.00 | +2.65% | ¥2,267.00 | ¥2,358.00 | ¥2,253.00 | 75.50K |
| 2026-07-29 | ¥2,267.00 | -0.61% | ¥2,295.00 | ¥2,300.00 | ¥2,211.00 | 120.50K |
| 2026-07-28 | ¥2,281.00 | -1.51% | ¥2,349.00 | ¥2,353.00 | ¥2,268.00 | 82.10K |
| 2026-07-27 | ¥2,316.00 | +5.32% | ¥2,217.00 | ¥2,328.00 | ¥2,204.00 | 92.80K |
| 2026-07-24 | ¥2,199.00 | -1.52% | ¥2,220.00 | ¥2,220.00 | ¥2,169.00 | 69.40K |
| 2026-07-23 | ¥2,233.00 | -2.36% | ¥2,285.00 | ¥2,286.00 | ¥2,203.00 | 81.60K |
| 2026-07-22 | ¥2,287.00 | -1.12% | ¥2,313.00 | ¥2,345.00 | ¥2,286.00 | 47.90K |
| 2026-07-21 | ¥2,313.00 | -3.22% | ¥2,393.00 | ¥2,406.00 | ¥2,307.00 | 59.10K |
| 2026-07-17 | ¥2,390.00 | +0.08% | ¥2,360.00 | ¥2,404.00 | ¥2,356.00 | 118.80K |
| 2026-07-16 | ¥2,388.00 | -0.13% | ¥2,391.00 | ¥2,427.00 | ¥2,381.00 | 39.60K |
| 2026-07-15 | ¥2,391.00 | -0.79% | ¥2,366.00 | ¥2,423.00 | ¥2,360.00 | 21.40K |
| 2026-07-14 | ¥2,410.00 | +2.21% | ¥2,361.00 | ¥2,420.00 | ¥2,350.00 | 88.10K |
| 2026-07-13 | ¥2,358.00 | -0.67% | ¥2,424.00 | ¥2,424.00 | ¥2,351.00 | 28.50K |
| 2026-07-10 | ¥2,374.00 | +1.45% | ¥2,390.00 | ¥2,435.00 | ¥2,372.00 | 64.50K |
| 2026-07-09 | ¥2,340.00 | -3.82% | ¥2,380.00 | ¥2,408.00 | ¥2,340.00 | 62.50K |
| 2026-07-08 | ¥2,433.00 | +0.91% | ¥2,430.00 | ¥2,450.00 | ¥2,411.00 | 42.00K |
| 2026-07-07 | ¥2,411.00 | +0.08% | ¥2,409.00 | ¥2,457.00 | ¥2,406.00 | 38.10K |
| 2026-07-06 | ¥2,409.00 | +0.79% | ¥2,394.00 | ¥2,425.00 | ¥2,370.00 | 44.20K |
| 2026-07-03 | ¥2,390.00 | -2.49% | ¥2,482.00 | ¥2,482.00 | ¥2,370.00 | 77.70K |
| 2026-07-02 | ¥2,451.00 | +2.00% | ¥2,400.00 | ¥2,498.00 | ¥2,362.00 | 162.30K |
| 2026-07-01 | ¥2,403.00 | +6.14% | ¥2,314.00 | ¥2,410.00 | ¥2,293.00 | 168.80K |
| 2026-06-30 | ¥2,264.00 | -0.04% | ¥2,230.00 | ¥2,267.00 | ¥2,205.00 | 68.40K |
| 2026-06-29 | ¥2,265.00 | +10.49% | ¥2,059.00 | ¥2,265.00 | ¥2,057.00 | 165.10K |
| 2026-06-26 | ¥2,050.00 | +2.04% | ¥2,002.00 | ¥2,053.00 | ¥2,000.00 | 78.00K |
| 2026-06-25 | ¥2,009.00 | -2.71% | ¥2,094.00 | ¥2,098.00 | ¥1,998.00 | 208.30K |
| 2026-06-24 | ¥2,065.00 | -1.05% | ¥2,090.00 | ¥2,104.00 | ¥2,062.00 | 82.30K |
| 2026-06-23 | ¥2,087.00 | -4.96% | ¥2,220.00 | ¥2,220.00 | ¥2,086.00 | 138.10K |
| 2026-06-22 | ¥2,196.00 | -1.79% | ¥2,200.00 | ¥2,232.00 | ¥2,180.00 | 86.40K |
| 2026-06-19 | ¥2,236.00 | +4.98% | ¥2,130.00 | ¥2,236.00 | ¥2,115.00 | 104.70K |
| 2026-06-18 | ¥2,130.00 | -0.19% | ¥2,125.00 | ¥2,149.00 | ¥2,120.00 | 80.50K |
| 2026-06-17 | ¥2,134.00 | +1.38% | ¥2,110.00 | ¥2,174.00 | ¥2,097.00 | 110.40K |
| 2026-06-16 | ¥2,105.00 | +1.15% | ¥2,083.00 | ¥2,130.00 | ¥2,083.00 | 91.30K |
| 2026-06-15 | ¥2,081.00 | -1.19% | ¥2,139.00 | ¥2,157.00 | ¥2,080.00 | 164.50K |
| 2026-06-12 | ¥2,106.00 | -0.14% | ¥2,192.00 | ¥2,192.00 | ¥2,105.00 | 115.30K |
| 2026-06-11 | ¥2,109.00 | -2.86% | ¥2,145.00 | ¥2,154.00 | ¥2,104.00 | 99.10K |
| 2026-06-10 | ¥2,171.00 | -0.87% | ¥2,190.00 | ¥2,192.00 | ¥2,143.00 | 89.10K |
| 2026-06-09 | ¥2,190.00 | -0.90% | ¥2,217.00 | ¥2,218.00 | ¥2,173.00 | 94.50K |
| 2026-06-08 | ¥2,210.00 | -3.45% | ¥2,224.00 | ¥2,258.00 | ¥2,200.00 | 104.50K |
| 2026-06-05 | ¥2,289.00 | +2.83% | ¥2,276.00 | ¥2,307.00 | ¥2,249.00 | 80.90K |
| 2026-06-04 | ¥2,226.00 | -2.15% | ¥2,250.00 | ¥2,262.00 | ¥2,212.00 | 106.70K |
| 2026-06-03 | ¥2,275.00 | -1.47% | ¥2,285.00 | ¥2,295.00 | ¥2,235.00 | 114.20K |
| 2026-06-02 | ¥2,309.00 | -3.15% | ¥2,352.00 | ¥2,384.00 | ¥2,305.00 | 119.20K |
| 2026-06-01 | ¥2,384.00 | -0.91% | ¥2,506.00 | ¥2,550.00 | ¥2,374.00 | 112.50K |
| 2026-05-29 | ¥2,406.00 | -1.23% | ¥2,436.00 | ¥2,460.00 | ¥2,406.00 | 67.70K |
| 2026-05-28 | ¥2,436.00 | -1.06% | ¥2,460.00 | ¥2,461.00 | ¥2,394.00 | 98.80K |
| 2026-05-27 | ¥2,462.00 | -1.40% | ¥2,497.00 | ¥2,501.00 | ¥2,430.00 | 101.40K |
| 2026-05-26 | ¥2,497.00 | -2.69% | ¥2,549.00 | ¥2,575.00 | ¥2,475.00 | 100.70K |
| 2026-05-25 | ¥2,566.00 | +0.71% | ¥2,550.00 | ¥2,578.00 | ¥2,486.00 | 84.40K |