kabutan

BeeX Inc.(4270) Historical

4270
TSE Growth
BeeX Inc.
2,468
JPY
+44
(+1.82%)
Dec 15, 3:23 pm JST
15.91
USD
Dec 15, 1:23 am EST
Result
PTS
outside of trading hours
2,437
Dec 15, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
3,245 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
Dec 15, 2025 2,424 2,468 2,424 2,468 +44 +1.82% 3,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,435 2,435 2,405 2,424 -15 -0.62% 1,400
Dec 11, 2025 2,424 2,443 2,400 2,439 +19 +0.79% 2,300
Dec 10, 2025 2,431 2,433 2,413 2,420 -5 -0.21% 2,000
Dec 9, 2025 2,441 2,441 2,421 2,425 -10 -0.41% 2,200
Dec 8, 2025 2,437 2,446 2,435 2,435 +17 +0.70% 1,800
Dec 5, 2025 2,415 2,418 2,415 2,418 +2 +0.08% 300
Dec 4, 2025 2,410 2,419 2,410 2,416 +15 +0.62% 600
Dec 3, 2025 2,405 2,410 2,400 2,401 -6 -0.25% 2,300
Dec 2, 2025 2,425 2,429 2,406 2,407 -21 -0.86% 2,800
Dec 1, 2025 2,448 2,450 2,428 2,428 -13 -0.53% 2,200
Nov 28, 2025 2,421 2,441 2,421 2,441 +20 +0.83% 1,200
Nov 27, 2025 2,430 2,430 2,421 2,421 -5 -0.21% 300
Nov 26, 2025 2,372 2,435 2,372 2,426 +38 +1.59% 3,800
Nov 25, 2025 2,373 2,400 2,370 2,388 +32 +1.36% 5,300
Nov 21, 2025 2,350 2,365 2,323 2,356 -9 -0.38% 2,900
Nov 20, 2025 2,363 2,365 2,351 2,365 +10 +0.42% 2,600
Nov 19, 2025 2,342 2,380 2,342 2,355 +11 +0.47% 1,300
Nov 18, 2025 2,346 2,370 2,340 2,344 +3 +0.13% 6,700
Nov 17, 2025 2,361 2,361 2,336 2,341 -22 -0.93% 4,300
Nov 14, 2025 2,382 2,382 2,359 2,363 -19 -0.80% 1,500