kabutan

Bengo4.com,Inc.(6027) Historical

6027
TSE Prime
Bengo4.com,Inc.
3,245
JPY
+249
(+8.31%)
Dec 5, 12:57 pm JST
20.91
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
3,239
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
3,895 JPY
52 Week Low Jan 23, 2025
2,105 JPY
Yearly High Aug 15, 2025
3,895 JPY
Yearly Low Jan 23, 2025
2,105 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,015 3,245 3,005 3,245 +249 +8.31% 385,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,893 2,998 2,880 2,996 +73 +2.50% 247,000
Dec 3, 2025 2,813 2,938 2,782 2,923 +113 +4.02% 212,800
Dec 2, 2025 2,914 2,958 2,798 2,810 -126 -4.29% 271,900
Dec 1, 2025 2,993 3,030 2,932 2,936 -7 -0.24% 362,400
Nov 28, 2025 2,888 2,977 2,867 2,943 +205 +7.49% 687,500
Nov 27, 2025 2,776 2,803 2,735 2,738 -39 -1.40% 119,200
Nov 26, 2025 2,788 2,808 2,760 2,777 +7 +0.25% 103,400
Nov 25, 2025 2,877 2,878 2,752 2,770 -110 -3.82% 169,700
Nov 21, 2025 2,800 2,880 2,800 2,880 +69 +2.45% 93,600
Nov 20, 2025 2,815 2,864 2,804 2,811 +15 +0.54% 64,100
Nov 19, 2025 2,781 2,838 2,750 2,796 +9 +0.32% 76,200
Nov 18, 2025 2,810 2,835 2,778 2,787 -62 -2.18% 137,100
Nov 17, 2025 2,871 2,889 2,818 2,849 -42 -1.45% 167,300
Nov 14, 2025 2,935 2,977 2,877 2,891 -164 -5.37% 291,500
Nov 13, 2025 2,865 3,085 2,861 3,055 +20 +0.66% 496,500
Nov 12, 2025 3,015 3,085 2,985 3,035 +47 +1.57% 305,600
Nov 11, 2025 2,997 3,015 2,947 2,988 +41 +1.39% 161,200
Nov 10, 2025 2,906 2,947 2,889 2,947 +56 +1.94% 82,400
Nov 7, 2025 2,890 2,961 2,856 2,891 -10 -0.34% 137,200
Nov 6, 2025 2,915 2,958 2,885 2,901 +12 +0.42% 122,700