kabutan

BeeX Inc.(4270) Historical

4270
TSE Growth
BeeX Inc.
2,426
JPY
+9
(+0.37%)
Aug 5, 3:30 pm JST
16.49
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2024
3,665 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 2,377 2,472 2,377 2,426 +27 +1.13% 21,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,419 2,427 2,377 2,399 -16 -0.66% 22,500
Jul 25, 2025 2,386 2,417 2,356 2,415 +26 +1.09% 36,600
Jul 18, 2025 2,668 2,715 2,380 2,389 -281 -10.52% 145,300
Jul 11, 2025 2,577 2,670 2,567 2,670 +97 +3.77% 16,500
Jul 4, 2025 2,654 2,686 2,550 2,573 -78 -2.94% 19,800
Jun 27, 2025 2,686 2,753 2,626 2,651 -48 -1.78% 25,700
Jun 20, 2025 2,634 2,761 2,631 2,699 +52 +1.96% 31,000
Jun 13, 2025 2,614 2,690 2,614 2,647 +29 +1.11% 30,200
Jun 6, 2025 2,515 2,649 2,515 2,618 +105 +4.18% 22,800
May 30, 2025 2,437 2,557 2,437 2,513 +76 +3.12% 27,000
May 23, 2025 2,415 2,490 2,406 2,437 -28 -1.14% 27,800
May 16, 2025 2,458 2,700 2,400 2,465 +30 +1.23% 114,300
May 9, 2025 2,345 2,459 2,345 2,435 +90 +3.84% 16,600
May 2, 2025 2,390 2,539 2,340 2,345 -43 -1.80% 56,500
Apr 25, 2025 2,366 2,449 2,350 2,388 +39 +1.66% 32,000
Apr 18, 2025 2,469 2,661 2,300 2,349 -45 -1.88% 138,700
Apr 11, 2025 2,149 2,405 2,115 2,394 -5 -0.21% 105,300
Apr 4, 2025 2,642 2,642 2,301 2,399 -236 -8.96% 62,400
Mar 28, 2025 2,628 2,683 2,588 2,635 +7 +0.27% 24,000
Mar 21, 2025 2,645 2,675 2,595 2,628 +28 +1.08% 11,500