beABLE Co., Ltd. 604A
TSE · Japan · Industrial Services
¥1,624.00+214.00 (+15.18%)
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 | ¥1,624.00 | +15.18% | ¥1,410.00 | ¥1,650.00 | ¥1,405.00 | 2.78M |
| 2026-10-01 | ¥1,410.00 | +3.15% | ¥1,367.00 | ¥1,410.00 | ¥1,340.00 | 944.00K |
| 2026-09-30 | ¥1,367.00 | -1.30% | ¥1,402.00 | ¥1,428.00 | ¥1,340.00 | 1.20M |
| 2026-09-29 | ¥1,385.00 | -0.57% | ¥1,450.00 | ¥1,491.00 | ¥1,376.00 | 2.71M |
| 2026-09-28 | ¥1,393.00 | -7.26% | ¥1,485.00 | ¥1,625.00 | ¥1,371.00 | 3.41M |
| 2026-09-25 | ¥1,502.00 | +2.88% | ¥1,440.00 | ¥1,590.00 | ¥1,428.00 | 1.22M |
| 2026-09-24 | ¥1,460.00 | +3.55% | ¥1,410.00 | ¥1,538.00 | ¥1,393.00 | 1.24M |
| 2026-09-18 | ¥1,410.00 | -5.56% | ¥1,473.00 | ¥1,499.00 | ¥1,388.00 | 1.29M |
| 2026-09-17 | ¥1,493.00 | -5.51% | ¥1,600.00 | ¥1,600.00 | ¥1,425.00 | 4.15M |
| 2026-09-16 | ¥1,580.00 | +0.96% | ¥1,640.00 | ¥1,712.00 | ¥1,455.00 | 12.17M |
| 2026-09-15 | ¥1,565.00 | +23.72% | ¥1,504.00 | ¥1,565.00 | ¥1,504.00 | 491.20K |
| 2026-09-14 | ¥1,265.00 | +7.66% | ¥1,205.00 | ¥1,454.00 | ¥1,201.00 | 3.75M |
| 2026-09-11 | ¥1,175.00 | -3.77% | ¥1,172.00 | ¥1,218.00 | ¥1,159.00 | 417.50K |
| 2026-09-10 | ¥1,221.00 | +0.16% | ¥1,189.00 | ¥1,260.00 | ¥1,153.00 | 444.90K |
| 2026-09-09 | ¥1,219.00 | +2.09% | ¥1,224.00 | ¥1,264.00 | ¥1,176.00 | 404.40K |
| 2026-09-08 | ¥1,194.00 | +0.59% | ¥1,187.00 | ¥1,245.00 | ¥1,127.00 | 547.00K |
| 2026-09-07 | ¥1,187.00 | -9.25% | ¥1,357.00 | ¥1,357.00 | ¥1,161.00 | 1.08M |
| 2026-09-04 | ¥1,308.00 | +8.73% | ¥1,244.00 | ¥1,435.00 | ¥1,175.00 | 3.21M |
| 2026-09-03 | ¥1,203.00 | +12.75% | ¥1,070.00 | ¥1,244.00 | ¥1,070.00 | 934.70K |
| 2026-09-02 | ¥1,067.00 | -6.40% | ¥1,110.00 | ¥1,117.00 | ¥1,048.00 | 247.60K |
| 2026-09-01 | ¥1,140.00 | +1.79% | ¥1,105.00 | ¥1,150.00 | ¥1,064.00 | 314.80K |
| 2026-08-31 | ¥1,120.00 | +3.61% | ¥1,111.00 | ¥1,157.00 | ¥1,070.00 | 500.00K |
| 2026-08-28 | ¥1,081.00 | -2.26% | ¥1,111.00 | ¥1,160.00 | ¥1,076.00 | 374.50K |
| 2026-08-27 | ¥1,106.00 | -2.12% | ¥1,090.00 | ¥1,106.00 | ¥1,037.00 | 351.30K |
| 2026-08-26 | ¥1,130.00 | -0.26% | ¥1,111.00 | ¥1,220.00 | ¥1,085.00 | 535.40K |
| 2026-08-25 | ¥1,133.00 | +4.81% | ¥1,150.00 | ¥1,152.00 | ¥1,081.00 | 431.00K |
| 2026-08-24 | ¥1,081.00 | +6.19% | ¥1,048.00 | ¥1,110.00 | ¥1,045.00 | 438.90K |
| 2026-08-21 | ¥1,018.00 | -2.02% | ¥1,010.00 | ¥1,030.00 | ¥998.00 | 130.10K |
| 2026-08-20 | ¥1,039.00 | +10.65% | ¥954.00 | ¥1,039.00 | ¥951.00 | 338.80K |
| 2026-08-19 | ¥939.00 | -4.38% | ¥982.00 | ¥1,035.00 | ¥936.00 | 419.20K |
| 2026-08-18 | ¥982.00 | -1.21% | ¥994.00 | ¥1,039.00 | ¥968.00 | 263.80K |
| 2026-08-17 | ¥994.00 | -0.50% | ¥1,022.00 | ¥1,042.00 | ¥968.00 | 393.70K |
| 2026-08-14 | ¥999.00 | +3.85% | ¥975.00 | ¥1,054.00 | ¥966.00 | 423.10K |
| 2026-08-13 | ¥962.00 | -5.31% | ¥1,020.00 | ¥1,020.00 | ¥956.00 | 309.90K |
| 2026-08-12 | ¥1,016.00 | +8.90% | ¥948.00 | ¥1,027.00 | ¥941.00 | 531.10K |
| 2026-08-10 | ¥933.00 | +2.87% | ¥910.00 | ¥949.00 | ¥891.00 | 310.40K |
| 2026-08-07 | ¥907.00 | +1.80% | ¥891.00 | ¥909.00 | ¥881.00 | 340.90K |
| 2026-08-06 | ¥891.00 | -3.26% | ¥920.00 | ¥945.00 | ¥872.00 | 593.30K |
| 2026-08-05 | ¥921.00 | +1.43% | ¥923.00 | ¥939.00 | ¥900.00 | 493.00K |
| 2026-08-04 | ¥908.00 | -8.56% | ¥963.00 | ¥973.00 | ¥881.00 | 1.21M |
| 2026-08-03 | ¥993.00 | +4.09% | ¥969.00 | ¥1,040.00 | ¥950.00 | 1.86M |
| 2026-07-31 | ¥954.00 | -10.25% | ¥1,123.00 | ¥1,170.00 | ¥930.00 | 2.74M |
| 2026-07-30 | ¥1,063.00 | -19.22% | ¥1,212.00 | ¥1,314.00 | ¥1,043.00 | 4.59M |
| 2026-07-29 | ¥1,316.00 | — | ¥1,016.00 | ¥1,316.00 | ¥945.00 | 11.86M |