kabutan

BeeX Inc.(4270) Historical

4270
TSE Growth
BeeX Inc.
2,418
JPY
+2
(+0.08%)
Dec 5, 12:46 pm JST
15.58
USD
Dec 4, 10:46 pm EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,448 2,450 2,400 2,418 -23 -0.94% 8,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,458 2,476 2,426 2,442 -4 -0.16% 18,600
Aug 29, 2025 2,465 2,474 2,437 2,446 -19 -0.77% 16,500
Aug 22, 2025 2,442 2,499 2,410 2,465 +28 +1.15% 25,100
Aug 15, 2025 2,450 2,481 2,423 2,437 -8 -0.33% 31,900
Aug 8, 2025 2,377 2,517 2,377 2,445 +46 +1.92% 37,700
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