If you invested ¥1000 in Bengo4.com,Inc. (6027.T) 10 years ago, it would be worth ¥6,974.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥860.1, while ¥1000 invested 1 year ago would be worth ¥1,534.67. This corresponds to total returns of 597.48%, -13.99%, 53.47%, respectively, with annualized returns of 21.44%, -2.97%, 53.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,960 | 4,870 | 4,870 | 4,990 | 4,870 | 90,800 |
| October 20, 2026 | 4,970 | 4,865 | 4,865 | 5,050 | 4,815 | 128,200 |
| October 19, 2026 | 4,745 | 4,940 | 4,940 | 5,050 | 4,745 | 182,700 |
| October 16, 2026 | 4,550 | 4,815 | 4,815 | 4,860 | 4,465 | 316,900 |
| October 15, 2026 | 4,760 | 4,590 | 4,590 | 4,885 | 4,550 | 601,500 |
| October 14, 2026 | 5,180 | 4,970 | 4,970 | 5,200 | 4,900 | 163,400 |
| October 13, 2026 | 5,310 | 5,200 | 5,200 | 5,520 | 5,150 | 252,000 |
| October 09, 2026 | 5,050 | 5,290 | 5,290 | 5,370 | 5,010 | 211,400 |
| October 08, 2026 | 5,010 | 5,040 | 5,040 | 5,110 | 5,000 | 70,400 |
| October 07, 2026 | 5,070 | 5,100 | 5,100 | 5,190 | 4,980 | 108,300 |
| October 06, 2026 | 4,990 | 5,090 | 5,090 | 5,260 | 4,990 | 201,600 |
| October 05, 2026 | 5,100 | 4,980 | 4,980 | 5,140 | 4,875 | 134,900 |
| October 02, 2026 | 5,180 | 5,030 | 5,030 | 5,390 | 5,030 | 142,800 |
| October 01, 2026 | 5,160 | 5,180 | 5,180 | 5,300 | 5,010 | 234,000 |
| September 30, 2026 | 4,950 | 5,210 | 5,210 | 5,210 | 4,915 | 163,900 |
| September 29, 2026 | 4,915 | 5,050 | 5,050 | 5,150 | 4,860 | 260,700 |
| September 28, 2026 | 4,990 | 4,985 | 4,985 | 5,070 | 4,885 | 256,600 |
| September 25, 2026 | 5,250 | 5,110 | 5,110 | 5,310 | 5,100 | 281,000 |
| September 24, 2026 | 5,550 | 5,300 | 5,300 | 5,650 | 5,300 | 170,100 |
| September 18, 2026 | 5,540 | 5,650 | 5,650 | 5,710 | 5,390 | 154,600 |
| September 17, 2026 | 5,640 | 5,550 | 5,550 | 5,770 | 5,470 | 116,300 |
| September 16, 2026 | 5,550 | 5,620 | 5,620 | 5,660 | 5,240 | 147,800 |
| September 15, 2026 | 5,940 | 5,640 | 5,640 | 6,070 | 5,600 | 288,100 |
| September 11, 2026 | 5,450 | 5,530 | 5,530 | 5,870 | 5,420 | 559,400 |
| September 10, 2026 | 5,340 | 5,350 | 5,350 | 5,500 | 5,210 | 239,900 |
| September 09, 2026 | 5,010 | 5,290 | 5,290 | 5,430 | 4,900 | 383,100 |
| September 08, 2026 | 5,000 | 4,955 | 4,955 | 5,090 | 4,860 | 236,700 |
| September 07, 2026 | 4,935 | 5,030 | 5,030 | 5,200 | 4,900 | 244,100 |
| September 04, 2026 | 4,970 | 5,120 | 5,120 | 5,160 | 4,760 | 350,800 |
| September 03, 2026 | 4,990 | 4,900 | 4,900 | 5,080 | 4,800 | 432,900 |
| September 02, 2026 | 5,240 | 5,090 | 5,090 | 5,270 | 4,865 | 465,700 |
| September 01, 2026 | 5,310 | 5,270 | 5,270 | 5,780 | 5,260 | 512,600 |
| August 31, 2026 | 4,780 | 5,360 | 5,360 | 5,530 | 4,760 | 640,600 |
| August 28, 2026 | 5,080 | 5,110 | 5,110 | 5,500 | 4,990 | 553,000 |
| August 27, 2026 | 5,250 | 5,140 | 5,140 | 5,380 | 4,830 | 631,200 |
| August 26, 2026 | 4,765 | 5,050 | 5,050 | 5,050 | 4,735 | 763,500 |
| August 25, 2026 | 4,700 | 4,345 | 4,345 | 4,700 | 4,250 | 417,000 |
| August 24, 2026 | 4,495 | 4,735 | 4,735 | 4,750 | 4,450 | 626,700 |
| August 21, 2026 | 4,340 | 4,475 | 4,475 | 4,560 | 4,190 | 437,300 |
| August 20, 2026 | 4,400 | 4,320 | 4,320 | 4,535 | 4,155 | 605,900 |
| August 19, 2026 | 4,090 | 4,420 | 4,420 | 4,440 | 3,950 | 1.34M |
| August 18, 2026 | 3,500 | 3,740 | 3,740 | 4,000 | 3,455 | 586,500 |
| August 17, 2026 | 3,540 | 3,360 | 3,360 | 3,580 | 3,340 | 328,500 |
| August 14, 2026 | 3,500 | 3,750 | 3,750 | 3,835 | 3,370 | 1.1M |
| August 13, 2026 | 2,795 | 3,150 | 3,150 | 3,150 | 2,757 | 948,000 |
| August 12, 2026 | 2,500 | 2,650 | 2,650 | 2,650 | 2,474 | 379,600 |
| August 10, 2026 | 2,430 | 2,426 | 2,426 | 2,495 | 2,389 | 140,900 |
| August 07, 2026 | 2,408 | 2,388 | 2,388 | 2,435 | 2,362 | 61,800 |
| August 06, 2026 | 2,340 | 2,358 | 2,358 | 2,413 | 2,340 | 60,500 |
| August 05, 2026 | 2,318 | 2,390 | 2,390 | 2,391 | 2,305 | 49,800 |
| August 04, 2026 | 2,271 | 2,290 | 2,290 | 2,320 | 2,255 | 51,100 |
| August 03, 2026 | 2,362 | 2,277 | 2,277 | 2,362 | 2,277 | 48,900 |
| July 31, 2026 | 2,291 | 2,312 | 2,312 | 2,357 | 2,291 | 39,200 |
| July 30, 2026 | 2,267 | 2,327 | 2,327 | 2,358 | 2,253 | 75,500 |
| July 29, 2026 | 2,295 | 2,267 | 2,267 | 2,300 | 2,211 | 120,500 |
| July 28, 2026 | 2,349 | 2,281 | 2,281 | 2,353 | 2,268 | 82,100 |
| July 27, 2026 | 2,217 | 2,316 | 2,316 | 2,328 | 2,204 | 92,800 |
| July 23, 2026 | 2,285 | 2,233 | 2,233 | 2,286 | 2,203 | 81,600 |
| July 22, 2026 | 2,313 | 2,287 | 2,287 | 2,345 | 2,286 | 47,900 |
| July 21, 2026 | 2,393 | 2,313 | 2,313 | 2,406 | 2,307 | 59,100 |