Singapore markets close in 2 hours 54 minutes

Bengo4.com,Inc. (6027.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,025.00+29.00 (+0.97%)
At close: 02:46PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,996.003,050.002,934.003,025.003,025.00192,100
18 Apr 20242,934.003,080.002,931.002,996.002,996.00333,000
17 Apr 20243,095.003,095.002,908.002,934.002,934.00332,900
16 Apr 20243,075.003,135.003,045.003,095.003,095.00152,500
15 Apr 20243,110.003,185.003,090.003,140.003,140.00110,800
12 Apr 20243,130.003,160.003,105.003,135.003,135.0097,900
11 Apr 20243,135.003,135.003,095.003,110.003,110.00111,900
10 Apr 20243,195.003,235.003,150.003,165.003,165.0075,000
09 Apr 20243,200.003,240.003,165.003,200.003,200.00107,900
08 Apr 20243,170.003,200.003,140.003,180.003,180.0095,700
05 Apr 20243,125.003,180.003,115.003,155.003,155.00173,800
04 Apr 20243,220.003,245.003,135.003,170.003,170.00210,400
03 Apr 20243,170.003,225.003,150.003,205.003,205.00136,000
02 Apr 20243,300.003,300.003,205.003,215.003,215.00304,000
01 Apr 20243,445.003,510.003,390.003,415.003,415.00242,400
29 Mar 20243,340.003,480.003,330.003,390.003,390.00212,100
28 Mar 20243,255.003,365.003,250.003,330.003,330.00205,800
27 Mar 20243,345.003,345.003,280.003,285.003,285.00135,500
26 Mar 20243,400.003,445.003,295.003,335.003,335.00341,500
25 Mar 20243,535.003,575.003,450.003,450.003,450.00184,500
22 Mar 20243,545.003,590.003,515.003,575.003,575.00111,900
21 Mar 20243,530.003,590.003,525.003,550.003,550.00128,500
19 Mar 20243,545.003,590.003,485.003,510.003,510.00109,500
18 Mar 20243,450.003,625.003,450.003,595.003,595.00183,700
15 Mar 20243,480.003,480.003,410.003,465.003,465.00199,500
14 Mar 20243,500.003,545.003,395.003,500.003,500.00231,500
13 Mar 20243,585.003,620.003,520.003,530.003,530.00245,400
12 Mar 20243,370.003,630.003,305.003,605.003,605.00359,400
11 Mar 20243,415.003,500.003,360.003,400.003,400.00333,500
08 Mar 20243,570.003,570.003,475.003,480.003,480.00345,600
07 Mar 20243,770.003,770.003,600.003,620.003,620.00441,700
06 Mar 20243,775.003,800.003,740.003,760.003,760.00279,800
05 Mar 20243,950.003,950.003,790.003,830.003,830.00416,100
04 Mar 20244,210.004,210.003,980.004,020.004,020.00345,300
01 Mar 20244,190.004,275.004,125.004,240.004,240.00245,500
29 Feb 20244,085.004,195.004,075.004,170.004,170.00209,100
28 Feb 20244,000.004,160.003,965.004,100.004,100.00284,200
27 Feb 20244,015.004,020.003,920.003,970.003,970.00175,400
26 Feb 20243,730.004,045.003,700.003,995.003,995.00523,400
22 Feb 20243,715.003,745.003,615.003,685.003,685.00179,800
21 Feb 20243,770.003,775.003,675.003,700.003,700.00222,000
20 Feb 20243,910.003,940.003,765.003,800.003,800.00237,900
19 Feb 20243,980.004,010.003,870.003,880.003,880.00271,200
16 Feb 20243,880.004,080.003,770.004,050.004,050.00495,800
15 Feb 20244,125.004,125.003,810.003,850.003,850.00579,400
14 Feb 20243,880.003,940.003,810.003,910.003,910.00244,600
13 Feb 20243,795.003,955.003,795.003,950.003,950.00345,500
09 Feb 20243,820.003,880.003,740.003,740.003,740.00129,400
08 Feb 20243,810.003,840.003,720.003,820.003,820.00201,700
07 Feb 20243,900.003,915.003,810.003,810.003,810.00199,900
06 Feb 20243,935.003,945.003,880.003,900.003,900.00136,500
05 Feb 20243,895.003,950.003,875.003,950.003,950.00143,800
02 Feb 20243,960.003,980.003,900.003,900.003,900.00178,400
01 Feb 20243,950.004,000.003,925.003,945.003,945.00179,000
31 Jan 20243,955.004,025.003,865.004,020.004,020.00296,400
30 Jan 20244,030.004,050.003,950.003,975.003,975.00245,400
29 Jan 20244,100.004,100.003,990.004,010.004,010.00290,100
26 Jan 20244,115.004,355.004,065.004,170.004,170.00633,200
25 Jan 20244,000.004,120.003,930.004,120.004,120.00417,500
24 Jan 20243,975.004,045.003,960.004,025.004,025.00168,700
23 Jan 20244,035.004,110.003,950.003,980.003,980.00289,700
22 Jan 20244,040.004,145.003,980.003,995.003,995.00290,900
19 Jan 20244,045.004,080.004,010.004,030.004,030.00165,000
18 Jan 20244,090.004,140.004,015.004,035.004,035.00206,000
17 Jan 20244,400.004,400.004,130.004,130.004,130.00479,900
16 Jan 20244,415.004,530.004,365.004,400.004,400.00288,500
15 Jan 20244,260.004,260.004,205.004,215.004,215.0035,500
12 Jan 20244,400.004,430.004,255.004,295.004,295.00105,800
11 Jan 20244,380.004,385.004,290.004,330.004,330.00183,400
10 Jan 20244,265.004,415.004,210.004,380.004,380.00212,900
09 Jan 20244,270.004,310.004,175.004,265.004,265.00197,700
05 Jan 20244,350.004,395.004,215.004,260.004,260.00265,300
04 Jan 20244,245.004,420.004,200.004,375.004,375.00210,000
29 Dec 20234,420.004,485.004,325.004,355.004,355.00147,700
28 Dec 20234,510.004,535.004,410.004,450.004,450.00211,800
27 Dec 20234,320.004,475.004,320.004,475.004,475.00250,000
26 Dec 20234,280.004,450.004,270.004,275.004,275.00199,500
25 Dec 20234,215.004,335.004,205.004,280.004,280.00108,300
22 Dec 20234,340.004,370.004,245.004,245.004,245.00113,300
21 Dec 20234,225.004,340.004,220.004,305.004,305.00113,500
20 Dec 20234,360.004,360.004,255.004,295.004,295.00197,600
19 Dec 20234,125.004,350.004,090.004,350.004,350.00198,600
18 Dec 20234,235.004,235.004,125.004,145.004,145.00148,400
15 Dec 20234,210.004,330.004,110.004,280.004,280.00200,900
14 Dec 20234,360.004,395.004,230.004,250.004,250.00280,800
13 Dec 20234,045.004,210.004,045.004,200.004,200.00258,100
12 Dec 20234,185.004,210.004,045.004,060.004,060.00185,800
11 Dec 20234,140.004,230.004,120.004,150.004,150.00244,500
08 Dec 20233,955.004,125.003,950.004,060.004,060.00251,600
07 Dec 20234,245.004,275.004,025.004,025.004,025.00556,900
06 Dec 20234,465.004,475.004,335.004,340.004,340.00336,800
05 Dec 20234,675.004,690.004,465.004,465.004,465.00329,700
04 Dec 20234,525.004,700.004,450.004,700.004,700.00294,100
01 Dec 20234,595.004,610.004,465.004,480.004,480.00402,100
30 Nov 20234,590.004,785.004,565.004,710.004,710.00412,800
29 Nov 20234,645.004,725.004,535.004,645.004,645.00274,600
28 Nov 20234,405.004,665.004,405.004,650.004,650.00528,600
27 Nov 20234,420.004,580.004,395.004,430.004,430.00488,400
24 Nov 20234,220.004,330.004,185.004,280.004,280.00300,700
22 Nov 20234,215.004,275.004,130.004,185.004,185.00253,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...