Bengo4.com,Inc.(6027) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,993	3,245	2,782	3,230	+287	+9.75%	1,477,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,943	+2.19%	2,864	1,079,800	97,500	556,400	5.71
Nov 21, 2025	2,880	-0.38%	2,823	538,300	75,200	505,000	6.72
Nov 14, 2025	2,891	0.00%	2,979	1,337,200	83,500	499,000	5.98
Nov 7, 2025	2,891	-5.21%	2,910	557,400	75,000	471,400	6.29
Oct 31, 2025	3,050	-1.77%	2,976	765,300	76,500	436,100	5.70
Oct 24, 2025	3,105	+2.31%	3,170	585,600	77,300	411,800	5.33
Oct 17, 2025	3,035	+0.50%	2,972	619,500	75,600	428,800	5.67
Oct 10, 2025	3,020	-0.82%	3,035	642,100	76,800	403,000	5.25
Oct 3, 2025	3,045	-8.01%	3,140	674,900	83,500	381,900	4.57
Sep 26, 2025	3,310	-1.78%	3,307	615,800	85,700	349,600	4.08
Sep 19, 2025	3,370	-6.65%	3,434	584,300	98,600	326,600	3.31
Sep 12, 2025	3,610	-3.09%	3,649	1,116,900	120,400	289,900	2.41
Sep 5, 2025	3,725	+13.39%	3,536	823,700	140,700	294,700	2.09
Aug 29, 2025	3,285	+1.08%	3,337	558,800	107,500	338,000	3.14
Aug 22, 2025	3,250	-10.10%	3,525	1,132,300	115,100	339,000	2.95
Aug 15, 2025	3,615	+17.56%	3,572	2,333,500	139,600	286,400	2.05
Aug 8, 2025	3,075	+0.82%	3,061	401,900	126,600	300,400	2.37
Aug 1, 2025	3,050	+2.04%	2,988	346,100	126,500	334,300	2.64
Jul 25, 2025	2,989	+2.54%	2,946	633,000	132,000	342,900	2.60
Jul 18, 2025	2,915	-8.91%	2,983	652,700	134,600	325,400	2.42