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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,815	2,811	2,811	2,864	2,804	64,100
November 19, 2025	2,781	2,796	2,796	2,838	2,750	76,200
November 18, 2025	2,810	2,787	2,787	2,835	2,778	137,100
November 17, 2025	2,871	2,849	2,849	2,889	2,818	167,300
November 14, 2025	2,935	2,897	2,897	2,977	2,877	265,000
November 13, 2025	2,865	3,055	3,055	3,085	2,861	496,500
November 12, 2025	3,015	3,035	3,035	3,085	2,985	305,600
November 11, 2025	2,997	2,988	2,988	3,015	2,947	161,200
November 10, 2025	2,906	2,947	2,947	2,947	2,889	82,400
November 07, 2025	2,890	2,891	2,891	2,961	2,856	137,200
November 06, 2025	2,915	2,901	2,901	2,958	2,885	122,700
November 05, 2025	2,915	2,901	2,901	2,958	2,885	177,700
November 04, 2025	2,913	2,889	2,889	2,922	2,831	177,700
October 31, 2025	2,997	3,050	3,050	3,050	2,976	120,900
October 30, 2025	2,997	3,050	3,050	3,050	2,976	276,300
October 29, 2025	3,060	2,894	2,894	3,080	2,873	233,500
October 28, 2025	3,145	3,080	3,080	3,145	3,045	64,400
October 27, 2025	3,140	3,145	3,145	3,175	3,105	70,200
October 24, 2025	3,140	3,105	3,105	3,175	3,100	106,800
October 23, 2025	3,215	3,190	3,190	3,230	3,145	106,300
October 22, 2025	3,205	3,245	3,245	3,250	3,170	127,100
October 21, 2025	3,145	3,180	3,180	3,205	3,140	88,900
October 20, 2025	3,080	3,145	3,145	3,180	3,060	156,500
October 17, 2025	3,040	3,035	3,035	3,060	3,025	109,900
October 16, 2025	3,000	3,030	3,030	3,080	3,000	141,600
October 15, 2025	2,907	2,950	2,950	2,984	2,907	155,400
October 14, 2025	2,900	2,934	2,934	2,968	2,877	212,600
October 10, 2025	2,985	3,020	3,020	3,035	2,984	132,600
October 09, 2025	3,035	2,996	2,996	3,095	2,986	138,500
October 08, 2025	3,035	3,075	3,075	3,090	3,015	105,400
October 07, 2025	3,070	3,035	3,035	3,070	3,005	118,400
October 06, 2025	3,100	3,040	3,040	3,110	3,030	147,200
October 03, 2025	3,050	3,045	3,045	3,100	3,025	94,800
October 02, 2025	3,115	3,045	3,045	3,160	3,030	150,900
October 01, 2025	3,110	3,070	3,070	3,110	3,030	142,600
September 30, 2025	3,230	3,140	3,140	3,230	3,140	126,300
September 29, 2025	3,340	3,230	3,230	3,370	3,225	160,300

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