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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,336 2,340 2,283 2,286 -55 -2.35% 30,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,363 2,364 2,323 2,341 -21 -0.89% 38,400
Jan 16, 2026 2,531 2,531 2,321 2,362 -123 -4.95% 57,800
Jan 9, 2026 2,544 2,544 2,455 2,485 -25 -1.00% 39,900
Dec 30, 2025 2,570 2,594 2,500 2,510 -49 -1.91% 12,700
Dec 26, 2025 2,432 2,578 2,406 2,559 +144 +5.96% 70,900
Dec 19, 2025 2,424 2,501 2,400 2,415 -9 -0.37% 26,800
Dec 12, 2025 2,437 2,446 2,400 2,424 +6 +0.25% 9,700
Dec 5, 2025 2,448 2,450 2,400 2,418 -23 -0.94% 8,200
Nov 28, 2025 2,373 2,441 2,370 2,441 +85 +3.61% 10,600
Nov 21, 2025 2,361 2,380 2,323 2,356 -7 -0.30% 17,800
Nov 14, 2025 2,346 2,398 2,346 2,363 +17 +0.72% 9,400
Nov 7, 2025 2,381 2,381 2,290 2,346 -37 -1.55% 25,500
Oct 31, 2025 2,432 2,454 2,366 2,383 -73 -2.97% 36,900
Oct 24, 2025 2,450 2,500 2,431 2,456 +35 +1.45% 27,600
Oct 17, 2025 2,435 2,535 2,381 2,421 0 0.00% 46,900
Oct 10, 2025 2,469 2,509 2,345 2,421 +2 +0.08% 36,200
Oct 3, 2025 2,528 2,550 2,360 2,419 -86 -3.43% 71,700
Sep 26, 2025 2,536 2,594 2,505 2,505 -15 -0.60% 10,900
Sep 19, 2025 2,544 2,546 2,495 2,520 +12 +0.48% 21,800
Sep 12, 2025 2,450 2,550 2,434 2,508 +66 +2.70% 26,000