kabutan

BeeX Inc.(4270) Historical

4270
TSE Growth
BeeX Inc.
2,362
JPY
-26
(-1.09%)
Jan 16, 3:30 pm JST
14.91
USD
Jan 16, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
2,930 JPY
52 Week Low Apr 7, 2025
2,115 JPY
Yearly High Jan 6, 2025
3,245 JPY
Yearly Low Apr 7, 2025
2,115 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 16, 2026 2,367 2,409 2,359 2,362 -26 -1.09% 9,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 15, 2026 2,350 2,390 2,321 2,388 -112 -4.48% 28,500
Jan 14, 2026 2,487 2,500 2,450 2,500 +12 +0.48% 14,000
Jan 13, 2026 2,531 2,531 2,476 2,488 +3 +0.12% 5,900
Jan 9, 2026 2,470 2,502 2,457 2,485 -1 -0.04% 6,700
Jan 8, 2026 2,500 2,500 2,455 2,486 +6 +0.24% 4,900
Jan 7, 2026 2,496 2,515 2,471 2,480 -11 -0.44% 9,000
Jan 6, 2026 2,489 2,522 2,482 2,491 +2 +0.08% 9,700
Jan 5, 2026 2,544 2,544 2,475 2,489 -21 -0.84% 9,600
Dec 30, 2025 2,500 2,530 2,500 2,510 -24 -0.95% 1,900
Dec 29, 2025 2,570 2,594 2,524 2,534 -25 -0.98% 10,800
Dec 26, 2025 2,578 2,578 2,495 2,559 +81 +3.27% 51,800
Dec 25, 2025 2,495 2,495 2,434 2,478 -19 -0.76% 3,900
Dec 24, 2025 2,430 2,499 2,429 2,497 +68 +2.80% 4,800
Dec 23, 2025 2,406 2,434 2,406 2,429 +17 +0.70% 3,700
Dec 22, 2025 2,432 2,448 2,412 2,412 -3 -0.12% 6,700
Dec 19, 2025 2,430 2,445 2,400 2,415 -10 -0.41% 17,600
Dec 18, 2025 2,450 2,450 2,421 2,425 -25 -1.02% 800
Dec 17, 2025 2,470 2,483 2,450 2,450 -47 -1.88% 2,300
Dec 16, 2025 2,448 2,501 2,439 2,497 +29 +1.18% 2,100
Dec 15, 2025 2,424 2,468 2,424 2,468 +44 +1.82% 4,000