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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,300	3,250	3,250	3,310	3,230	143,500
August 21, 2025	3,380	3,335	3,335	3,405	3,335	104,500
August 20, 2025	3,565	3,425	3,425	3,565	3,390	204,500
August 19, 2025	3,670	3,560	3,560	3,675	3,520	294,000
August 18, 2025	3,600	3,700	3,700	3,715	3,585	385,800
August 15, 2025	3,850	3,615	3,615	3,895	3,610	559,400
August 14, 2025	3,410	3,685	3,685	3,780	3,410	1.4M
August 13, 2025	3,090	3,080	3,080	3,100	3,010	289,900
August 12, 2025	3,075	3,055	3,055	3,090	3,020	84,900
August 08, 2025	3,090	3,075	3,075	3,110	3,040	80,700
August 07, 2025	3,040	3,090	3,090	3,125	3,040	124,500
August 06, 2025	3,085	3,030	3,030	3,085	3,000	77,400
August 05, 2025	3,050	3,075	3,075	3,095	3,045	65,900
August 04, 2025	3,000	3,035	3,035	3,040	2,980	53,400
August 01, 2025	3,025	3,050	3,050	3,065	3,010	48,800
July 31, 2025	2,990	3,025	3,025	3,025	2,976	63,000
July 30, 2025	2,955	2,990	2,990	2,990	2,926	56,700
July 29, 2025	2,950	2,966	2,966	3,025	2,950	105,200
July 28, 2025	2,965	2,960	2,960	3,010	2,950	72,400
July 25, 2025	3,025	2,989	2,989	3,070	2,979	117,000
July 24, 2025	2,949	3,010	3,010	3,020	2,920	151,900
July 23, 2025	2,878	2,881	2,881	2,922	2,841	223,600
July 22, 2025	2,887	2,899	2,899	3,015	2,880	140,500
July 18, 2025	2,938	2,915	2,915	2,999	2,915	109,400
July 17, 2025	2,922	2,940	2,940	3,000	2,870	163,100
July 16, 2025	2,952	2,940	2,940	2,999	2,930	118,300
July 15, 2025	3,050	2,950	2,950	3,050	2,950	148,300
July 14, 2025	3,155	3,070	3,070	3,195	3,055	113,600
July 11, 2025	3,265	3,200	3,200	3,295	3,200	80,100
July 10, 2025	3,315	3,295	3,295	3,355	3,270	61,800
July 09, 2025	3,285	3,285	3,285	3,330	3,220	89,500
July 08, 2025	3,145	3,230	3,230	3,250	3,055	212,800
July 07, 2025	3,310	3,265	3,265	3,330	3,240	83,900
July 04, 2025	3,200	3,280	3,280	3,285	3,200	121,500
July 03, 2025	3,250	3,250	3,250	3,320	3,190	104,700
July 02, 2025	3,250	3,250	3,250	3,335	3,210	135,000
July 01, 2025	3,180	3,315	3,315	3,390	3,160	281,300
June 30, 2025	3,110	3,140	3,140	3,150	3,075	77,400
June 27, 2025	3,080	3,040	3,040	3,115	3,035	73,800
June 26, 2025	3,125	3,055	3,055	3,175	3,010	123,500
June 25, 2025	3,075	3,085	3,085	3,090	3,025	74,900
June 24, 2025	3,030	3,075	3,075	3,120	3,020	124,400
June 23, 2025	2,952	2,977	2,977	2,988	2,932	77,700
June 20, 2025	3,005	2,991	2,991	3,025	2,913	141,000
June 19, 2025	3,020	3,015	3,015	3,065	3,015	114,200
June 18, 2025	3,045	3,065	3,065	3,110	3,040	72,400
June 17, 2025	3,060	3,065	3,065	3,115	3,035	74,000
June 16, 2025	3,015	3,095	3,095	3,120	3,005	98,100
June 13, 2025	3,225	3,065	3,065	3,235	3,045	195,000
June 12, 2025	3,265	3,250	3,250	3,310	3,210	67,100
June 11, 2025	3,280	3,245	3,245	3,365	3,220	120,300
June 10, 2025	3,300	3,250	3,250	3,305	3,230	62,900
June 09, 2025	3,295	3,275	3,275	3,310	3,210	90,400
June 06, 2025	3,310	3,260	3,260	3,330	3,250	109,000
June 05, 2025	3,340	3,320	3,320	3,380	3,305	159,000
June 04, 2025	3,340	3,315	3,315	3,385	3,250	212,800
June 03, 2025	3,120	3,290	3,290	3,290	3,090	182,100
June 02, 2025	3,095	3,070	3,070	3,095	3,055	48,400
May 30, 2025	3,085	3,105	3,105	3,135	3,050	76,600
May 29, 2025	3,130	3,115	3,115	3,150	3,100	50,600

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