Bengo4.com,Inc. - 6027.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,298	2,307	2,307	2,321	2,290	98,900
February 19, 2026	2,335	2,312	2,312	2,346	2,260	211,700
February 18, 2026	2,355	2,285	2,285	2,361	2,272	274,100
February 17, 2026	2,432	2,351	2,351	2,432	2,330	235,100
February 16, 2026	2,433	2,423	2,423	2,456	2,395	282,500
February 13, 2026	2,585	2,435	2,435	2,588	2,435	447,600
February 12, 2026	2,599	2,675	2,675	2,677	2,590	308,000
February 10, 2026	2,555	2,595	2,595	2,595	2,529	167,600
February 09, 2026	2,530	2,519	2,519	2,542	2,480	192,900
February 06, 2026	2,491	2,500	2,500	2,508	2,410	270,800
February 05, 2026	2,570	2,525	2,525	2,596	2,500	358,700
February 04, 2026	2,690	2,544	2,544	2,723	2,544	717,600
February 03, 2026	2,878	2,890	2,890	2,914	2,854	161,300
February 02, 2026	2,948	2,875	2,875	2,957	2,845	151,500
January 30, 2026	2,940	2,902	2,902	2,960	2,889	254,700
January 29, 2026	2,950	3,010	3,010	3,010	2,895	989,900
January 28, 2026	3,000	2,939	2,939	3,005	2,922	183,700
January 27, 2026	3,015	3,035	3,035	3,095	2,970	112,300
January 26, 2026	3,000	2,991	2,991	3,020	2,965	142,100
January 23, 2026	3,035	3,040	3,040	3,045	3,000	85,600
January 22, 2026	3,125	3,000	3,000	3,140	2,985	190,000
January 21, 2026	3,100	3,065	3,065	3,150	3,015	322,700
January 20, 2026	3,370	3,220	3,220	3,385	3,215	121,200
January 19, 2026	3,450	3,375	3,375	3,450	3,345	138,200
January 16, 2026	3,440	3,380	3,380	3,470	3,355	149,100
January 15, 2026	3,305	3,400	3,400	3,490	3,300	234,500
January 14, 2026	3,280	3,280	3,280	3,325	3,260	99,200
January 13, 2026	3,305	3,245	3,245	3,360	3,235	130,500
January 09, 2026	3,325	3,270	3,270	3,330	3,230	93,800
January 08, 2026	3,215	3,305	3,305	3,330	3,210	150,200
January 07, 2026	3,150	3,240	3,240	3,260	3,130	154,900
January 06, 2026	3,115	3,170	3,170	3,170	3,115	85,700
January 05, 2026	3,200	3,105	3,105	3,200	3,075	98,500
December 30, 2025	3,250	3,150	3,150	3,250	3,135	110,000
December 29, 2025	3,200	3,250	3,250	3,285	3,160	188,100
December 26, 2025	3,110	3,185	3,185	3,185	3,100	144,700
December 25, 2025	3,030	3,085	3,085	3,155	3,000	165,000
December 24, 2025	2,970	3,000	3,000	3,035	2,954	87,700
December 23, 2025	2,939	2,970	2,970	2,970	2,931	75,400
December 22, 2025	3,025	2,917	2,917	3,030	2,914	133,800
December 19, 2025	2,953	2,994	2,994	3,025	2,921	111,600
December 18, 2025	3,020	2,984	2,984	3,040	2,965	95,100
December 17, 2025	3,065	3,020	3,020	3,075	2,984	104,400
December 16, 2025	3,080	3,040	3,040	3,105	3,040	62,700
December 15, 2025	2,999	3,095	3,095	3,130	2,991	141,500
December 12, 2025	3,000	3,010	3,010	3,030	2,965	121,300
December 11, 2025	3,065	3,020	3,020	3,075	2,986	91,700
December 10, 2025	3,055	3,055	3,055	3,070	3,010	82,900
December 09, 2025	3,110	3,060	3,060	3,125	3,005	132,000
December 08, 2025	3,130	3,110	3,110	3,200	3,050	239,600
December 05, 2025	3,015	3,135	3,135	3,275	3,005	546,300
December 04, 2025	2,893	2,996	2,996	2,998	2,880	247,000
December 03, 2025	2,813	2,923	2,923	2,938	2,782	212,800
December 02, 2025	2,914	2,810	2,810	2,958	2,798	271,900
December 01, 2025	2,993	2,936	2,936	3,030	2,932	362,400
November 28, 2025	2,888	2,943	2,943	2,977	2,867	687,500
November 27, 2025	2,776	2,738	2,738	2,803	2,735	119,200
November 26, 2025	2,788	2,777	2,777	2,808	2,760	103,400
November 25, 2025	2,877	2,770	2,770	2,878	2,752	169,700
November 21, 2025	2,800	2,880	2,880	2,880	2,800	93,600

Bengo4.com,Inc. (6027.T) JPX