kabutan

BeeX Inc.(4270) Historical

4270
TSE Growth
BeeX Inc.
2,286
JPY
-23
(-1.00%)
Jan 29, 3:30 pm JST
14.94
USD
Jan 29, 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 29, 2026 2,304 2,304 2,283 2,286 -23 -1.00% 7,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,330 2,330 2,296 2,309 -21 -0.90% 9,800
Jan 27, 2026 2,322 2,340 2,322 2,330 +8 +0.34% 1,800
Jan 26, 2026 2,336 2,339 2,321 2,322 -19 -0.81% 3,500
Jan 23, 2026 2,327 2,357 2,327 2,341 +14 +0.60% 1,600
Jan 22, 2026 2,327 2,340 2,323 2,327 -1 -0.04% 8,900
Jan 21, 2026 2,324 2,342 2,324 2,328 -5 -0.21% 2,800
Jan 20, 2026 2,348 2,360 2,325 2,333 -16 -0.68% 8,900
Jan 19, 2026 2,363 2,364 2,332 2,349 -13 -0.55% 16,200
Jan 16, 2026 2,367 2,409 2,359 2,362 -26 -1.09% 9,400
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