Bengo4.com,Inc. (6027.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2408.00 | 2435.00 | 2362.00 | 2388.00 | +1.27% | 61,800 |
| 2026-08-06 | 2340.00 | 2413.00 | 2340.00 | 2358.00 | -1.34% | 60,500 |
| 2026-08-05 | 2318.00 | 2391.00 | 2305.00 | 2390.00 | +4.37% | 49,800 |
| 2026-08-04 | 2271.00 | 2320.00 | 2255.00 | 2290.00 | +0.57% | 51,100 |
| 2026-08-03 | 2362.00 | 2362.00 | 2277.00 | 2277.00 | -1.51% | 48,900 |
| 2026-07-31 | 2291.00 | 2357.00 | 2291.00 | 2312.00 | -0.64% | 39,200 |
| 2026-07-30 | 2267.00 | 2358.00 | 2253.00 | 2327.00 | +2.65% | 75,500 |
| 2026-07-29 | 2295.00 | 2300.00 | 2211.00 | 2267.00 | -0.61% | 120,500 |
| 2026-07-28 | 2349.00 | 2353.00 | 2268.00 | 2281.00 | -1.51% | 82,100 |
| 2026-07-27 | 2217.00 | 2328.00 | 2204.00 | 2316.00 | +5.32% | 92,800 |
| 2026-07-24 | 2220.00 | 2220.00 | 2169.00 | 2199.00 | -1.52% | 69,400 |
| 2026-07-23 | 2285.00 | 2286.00 | 2203.00 | 2233.00 | -2.36% | 81,600 |
| 2026-07-22 | 2313.00 | 2345.00 | 2286.00 | 2287.00 | -1.12% | 47,900 |
| 2026-07-21 | 2393.00 | 2406.00 | 2307.00 | 2313.00 | -3.22% | 59,100 |
| 2026-07-17 | 2360.00 | 2404.00 | 2356.00 | 2390.00 | +0.08% | 118,800 |
| 2026-07-16 | 2391.00 | 2427.00 | 2381.00 | 2388.00 | -0.13% | 39,600 |
| 2026-07-15 | 2366.00 | 2423.00 | 2360.00 | 2391.00 | -0.79% | 21,400 |
| 2026-07-14 | 2361.00 | 2420.00 | 2350.00 | 2410.00 | +2.21% | 88,100 |
| 2026-07-13 | 2424.00 | 2424.00 | 2351.00 | 2358.00 | -0.67% | 28,500 |
| 2026-07-10 | 2390.00 | 2435.00 | 2372.00 | 2374.00 | +1.45% | 64,500 |
| 2026-07-09 | 2380.00 | 2408.00 | 2340.00 | 2340.00 | -3.82% | 62,500 |
| 2026-07-08 | 2430.00 | 2450.00 | 2411.00 | 2433.00 | +0.91% | 42,000 |
| 2026-07-07 | 2409.00 | 2457.00 | 2406.00 | 2411.00 | +0.08% | 38,100 |
| 2026-07-06 | 2394.00 | 2425.00 | 2370.00 | 2409.00 | +0.79% | 44,200 |
| 2026-07-03 | 2482.00 | 2482.00 | 2370.00 | 2390.00 | -2.49% | 77,700 |
| 2026-07-02 | 2400.00 | 2498.00 | 2362.00 | 2451.00 | +2.00% | 162,300 |
| 2026-07-01 | 2314.00 | 2410.00 | 2293.00 | 2403.00 | +6.14% | 168,800 |
| 2026-06-30 | 2230.00 | 2267.00 | 2205.00 | 2264.00 | -0.04% | 68,400 |
| 2026-06-29 | 2059.00 | 2265.00 | 2057.00 | 2265.00 | +10.49% | 165,100 |
| 2026-06-26 | 2002.00 | 2053.00 | 2000.00 | 2050.00 | +2.04% | 78,000 |
| 2026-06-25 | 2094.00 | 2098.00 | 1998.00 | 2009.00 | -2.71% | 208,300 |
| 2026-06-24 | 2090.00 | 2104.00 | 2062.00 | 2065.00 | -1.05% | 82,300 |
| 2026-06-23 | 2220.00 | 2220.00 | 2086.00 | 2087.00 | -4.96% | 138,100 |
| 2026-06-22 | 2200.00 | 2232.00 | 2180.00 | 2196.00 | -1.79% | 86,400 |
| 2026-06-19 | 2130.00 | 2236.00 | 2115.00 | 2236.00 | +4.98% | 104,700 |
| 2026-06-18 | 2125.00 | 2149.00 | 2120.00 | 2130.00 | -0.19% | 80,500 |
| 2026-06-17 | 2110.00 | 2174.00 | 2097.00 | 2134.00 | +1.38% | 110,400 |
| 2026-06-16 | 2083.00 | 2130.00 | 2083.00 | 2105.00 | +1.15% | 91,300 |
| 2026-06-15 | 2139.00 | 2157.00 | 2080.00 | 2081.00 | -1.19% | 164,500 |
| 2026-06-12 | 2192.00 | 2192.00 | 2105.00 | 2106.00 | -0.14% | 115,300 |
| 2026-06-11 | 2145.00 | 2154.00 | 2104.00 | 2109.00 | -2.86% | 99,100 |
| 2026-06-10 | 2190.00 | 2192.00 | 2143.00 | 2171.00 | -0.87% | 89,100 |
| 2026-06-09 | 2217.00 | 2218.00 | 2173.00 | 2190.00 | -0.90% | 94,500 |
| 2026-06-08 | 2224.00 | 2258.00 | 2200.00 | 2210.00 | -3.45% | 104,500 |
| 2026-06-05 | 2276.00 | 2307.00 | 2249.00 | 2289.00 | +2.83% | 80,900 |
| 2026-06-04 | 2250.00 | 2262.00 | 2212.00 | 2226.00 | -2.15% | 106,700 |
| 2026-06-03 | 2285.00 | 2295.00 | 2235.00 | 2275.00 | -1.47% | 114,200 |
| 2026-06-02 | 2352.00 | 2384.00 | 2305.00 | 2309.00 | -3.15% | 119,200 |
| 2026-06-01 | 2506.00 | 2550.00 | 2374.00 | 2384.00 | -0.91% | 112,500 |
| 2026-05-29 | 2436.00 | 2460.00 | 2406.00 | 2406.00 | -1.23% | 67,700 |
| 2026-05-28 | 2460.00 | 2461.00 | 2394.00 | 2436.00 | -1.06% | 98,800 |
| 2026-05-27 | 2497.00 | 2501.00 | 2430.00 | 2462.00 | -1.40% | 101,400 |
| 2026-05-26 | 2549.00 | 2575.00 | 2475.00 | 2497.00 | -2.69% | 100,700 |
| 2026-05-25 | 2550.00 | 2578.00 | 2486.00 | 2566.00 | +0.71% | 84,400 |
| 2026-05-22 | 2555.00 | 2590.00 | 2539.00 | 2548.00 | -0.70% | 68,500 |
| 2026-05-21 | 2580.00 | 2615.00 | 2554.00 | 2566.00 | -0.35% | 42,600 |
| 2026-05-20 | 2766.00 | 2766.00 | 2562.00 | 2575.00 | -6.91% | 119,700 |
| 2026-05-19 | 2769.00 | 2836.00 | 2733.00 | 2766.00 | -0.11% | 101,500 |
| 2026-05-18 | 2715.00 | 2798.00 | 2667.00 | 2769.00 | +2.18% | 160,200 |
| 2026-05-15 | 2745.00 | 2745.00 | 2623.00 | 2710.00 | -1.49% | 147,300 |
| 2026-05-14 | 2700.00 | 2777.00 | 2598.00 | 2751.00 | +0.47% | 202,000 |
| 2026-05-13 | 2643.00 | 2750.00 | 2643.00 | 2738.00 | +2.51% | 113,900 |
| 2026-05-12 | 2726.00 | 2726.00 | 2657.00 | 2671.00 | -2.34% | 49,300 |
| 2026-05-11 | 2762.00 | 2788.00 | 2731.00 | 2735.00 | +0.55% | 77,300 |
| 2026-05-08 | 2676.00 | 2758.00 | 2646.00 | 2720.00 | +1.64% | 88,300 |
| 2026-05-07 | 2550.00 | 2677.00 | 2550.00 | 2676.00 | +6.19% | 105,900 |
| 2026-05-01 | 2494.00 | 2528.00 | 2470.00 | 2520.00 | +2.31% | 51,000 |
| 2026-04-30 | 2500.00 | 2500.00 | 2461.00 | 2463.00 | -0.97% | 45,300 |
| 2026-04-28 | 2420.00 | 2499.00 | 2412.00 | 2487.00 | +1.68% | 258,800 |
| 2026-04-27 | 2493.00 | 2494.00 | 2410.00 | 2446.00 | -3.13% | 142,000 |
| 2026-04-24 | 2541.00 | 2552.00 | 2500.00 | 2525.00 | -2.09% | 87,600 |
| 2026-04-23 | 2611.00 | 2617.00 | 2560.00 | 2579.00 | -0.54% | 51,900 |
| 2026-04-22 | 2595.00 | 2630.00 | 2580.00 | 2593.00 | +0.35% | 60,300 |
| 2026-04-21 | 2609.00 | 2609.00 | 2557.00 | 2584.00 | +0.16% | 51,000 |
| 2026-04-20 | 2570.00 | 2586.00 | 2558.00 | 2580.00 | -0.12% | 55,400 |
| 2026-04-17 | 2610.00 | 2653.00 | 2570.00 | 2583.00 | -1.97% | 106,900 |
| 2026-04-16 | 2745.00 | 2750.00 | 2635.00 | 2635.00 | -3.62% | 137,700 |
| 2026-04-15 | 2609.00 | 2734.00 | 2609.00 | 2734.00 | +6.05% | 161,500 |
| 2026-04-14 | 2599.00 | 2625.00 | 2573.00 | 2578.00 | +0.51% | 108,800 |
| 2026-04-13 | 2495.00 | 2578.00 | 2480.00 | 2565.00 | +0.00% | 101,800 |
| 2026-04-10 | 2777.00 | 2795.00 | 2565.00 | 2565.00 | -8.29% | 260,600 |
| 2026-04-09 | 2789.00 | 2842.00 | 2731.00 | 2797.00 | -4.83% | 280,300 |
| 2026-04-08 | 2920.00 | 2958.00 | 2899.00 | 2939.00 | +1.52% | 109,800 |
| 2026-04-07 | 2858.00 | 2911.00 | 2848.00 | 2895.00 | +1.08% | 41,400 |
| 2026-04-06 | 2845.00 | 2885.00 | 2832.00 | 2864.00 | +1.02% | 58,100 |
| 2026-04-03 | 2866.00 | 2889.00 | 2835.00 | 2835.00 | -1.08% | 109,000 |
| 2026-04-02 | 2895.00 | 2938.00 | 2856.00 | 2866.00 | -0.97% | 101,100 |
| 2026-04-01 | 2950.00 | 2955.00 | 2868.00 | 2894.00 | +2.81% | 77,400 |
| 2026-03-31 | 2834.00 | 2873.00 | 2791.00 | 2815.00 | +0.29% | 82,600 |
| 2026-03-30 | 2794.00 | 2845.00 | 2753.00 | 2807.00 | -3.01% | 112,900 |
| 2026-03-27 | 2930.00 | 2987.00 | 2889.00 | 2894.00 | -0.17% | 159,100 |
| 2026-03-26 | 2870.00 | 2904.00 | 2850.00 | 2899.00 | +1.01% | 73,600 |
| 2026-03-25 | 2836.00 | 2889.00 | 2836.00 | 2870.00 | +1.95% | 74,000 |
| 2026-03-24 | 2834.00 | 2860.00 | 2792.00 | 2815.00 | +1.88% | 80,800 |
| 2026-03-23 | 2750.00 | 2790.00 | 2750.00 | 2763.00 | -3.05% | 49,000 |
| 2026-03-19 | 2769.00 | 2850.00 | 2762.00 | 2850.00 | +0.00% | 88,400 |
| 2026-03-18 | 2780.00 | 2850.00 | 2780.00 | 2850.00 | +2.52% | 66,000 |
| 2026-03-17 | 2803.00 | 2813.00 | 2780.00 | 2780.00 | -0.25% | 31,100 |
| 2026-03-16 | 2764.00 | 2820.00 | 2763.00 | 2787.00 | +0.80% | 94,800 |
| 2026-03-13 | 2716.00 | 2800.00 | 2716.00 | 2765.00 | -0.04% | 60,100 |
| 2026-03-12 | 2822.00 | 2863.00 | 2739.00 | 2766.00 | -2.43% | 104,900 |
| 2026-03-11 | 2850.00 | 2865.00 | 2815.00 | 2835.00 | -0.07% | 176,200 |
| 2026-03-10 | 2809.00 | 2837.00 | 2723.00 | 2837.00 | +1.00% | 192,900 |
| 2026-03-09 | 2752.00 | 2835.00 | 2726.00 | 2809.00 | +0.29% | 490,800 |
| 2026-03-06 | 2650.00 | 2809.00 | 2643.00 | 2801.00 | +8.69% | 595,500 |
| 2026-03-05 | 2511.00 | 2690.00 | 2511.00 | 2577.00 | +6.89% | 375,700 |
| 2026-03-04 | 2500.00 | 2522.00 | 2402.00 | 2411.00 | -1.79% | 164,100 |
| 2026-03-03 | 2533.00 | 2538.00 | 2453.00 | 2455.00 | +0.45% | 284,600 |
| 2026-03-02 | 2428.00 | 2459.00 | 2365.00 | 2444.00 | +0.21% | 179,200 |
| 2026-02-27 | 2500.00 | 2535.00 | 2438.00 | 2439.00 | -4.35% | 338,700 |
| 2026-02-26 | 2344.00 | 2550.00 | 2327.00 | 2550.00 | +10.63% | 353,500 |
| 2026-02-25 | 2330.00 | 2340.00 | 2274.00 | 2305.00 | +0.79% | 128,700 |
| 2026-02-24 | 2260.00 | 2307.00 | 2250.00 | 2287.00 | -0.87% | 109,400 |
| 2026-02-20 | 2298.00 | 2321.00 | 2290.00 | 2307.00 | -0.22% | 98,900 |
| 2026-02-19 | 2335.00 | 2346.00 | 2260.00 | 2312.00 | +1.18% | 211,700 |
| 2026-02-18 | 2355.00 | 2361.00 | 2272.00 | 2285.00 | -2.81% | 274,100 |
| 2026-02-17 | 2432.00 | 2432.00 | 2330.00 | 2351.00 | -2.97% | 235,100 |
| 2026-02-16 | 2433.00 | 2456.00 | 2395.00 | 2423.00 | -0.49% | 282,500 |
| 2026-02-13 | 2585.00 | 2588.00 | 2435.00 | 2435.00 | -8.97% | 447,600 |
| 2026-02-12 | 2599.00 | 2677.00 | 2590.00 | 2675.00 | +3.08% | 308,000 |
| 2026-02-10 | 2555.00 | 2595.00 | 2529.00 | 2595.00 | +3.02% | 167,600 |
| 2026-02-09 | 2530.00 | 2542.00 | 2480.00 | 2519.00 | +0.76% | 192,900 |
| 2026-02-06 | 2491.00 | 2508.00 | 2410.00 | 2500.00 | -0.99% | 270,800 |
| 2026-02-05 | 2570.00 | 2596.00 | 2500.00 | 2525.00 | -0.75% | 358,700 |
| 2026-02-04 | 2690.00 | 2723.00 | 2544.00 | 2544.00 | -11.97% | 717,600 |
| 2026-02-03 | 2878.00 | 2914.00 | 2854.00 | 2890.00 | +0.52% | 161,300 |
| 2026-02-02 | 2948.00 | 2957.00 | 2845.00 | 2875.00 | -0.93% | 167,000 |
| 2026-01-30 | 2940.00 | 2960.00 | 2889.00 | 2902.00 | -3.59% | 254,700 |
| 2026-01-29 | 2950.00 | 3010.00 | 2895.00 | 3010.00 | +2.42% | 989,900 |
| 2026-01-28 | 3000.00 | 3005.00 | 2922.00 | 2939.00 | -3.16% | 183,700 |
| 2026-01-27 | 3015.00 | 3095.00 | 2970.00 | 3035.00 | +1.47% | 112,300 |
| 2026-01-26 | 3000.00 | 3020.00 | 2965.00 | 2991.00 | -1.61% | 142,100 |
| 2026-01-23 | 3035.00 | 3045.00 | 3000.00 | 3040.00 | +1.33% | 85,600 |
| 2026-01-22 | 3125.00 | 3140.00 | 2985.00 | 3000.00 | -2.12% | 190,000 |
| 2026-01-21 | 3100.00 | 3150.00 | 3015.00 | 3065.00 | -4.81% | 322,700 |
| 2026-01-20 | 3370.00 | 3385.00 | 3215.00 | 3220.00 | -4.59% | 121,200 |
| 2026-01-19 | 3450.00 | 3450.00 | 3345.00 | 3375.00 | -0.15% | 138,200 |
| 2026-01-16 | 3440.00 | 3470.00 | 3355.00 | 3380.00 | -0.59% | 149,100 |
| 2026-01-15 | 3305.00 | 3490.00 | 3300.00 | 3400.00 | +3.66% | 234,500 |
| 2026-01-14 | 3280.00 | 3325.00 | 3260.00 | 3280.00 | +1.08% | 99,200 |
| 2026-01-13 | 3305.00 | 3360.00 | 3235.00 | 3245.00 | -0.76% | 130,500 |
| 2026-01-09 | 3325.00 | 3330.00 | 3230.00 | 3270.00 | -1.06% | 93,800 |
| 2026-01-08 | 3215.00 | 3330.00 | 3210.00 | 3305.00 | +2.01% | 150,200 |
| 2026-01-07 | 3150.00 | 3260.00 | 3130.00 | 3240.00 | +2.21% | 154,900 |
| 2026-01-06 | 3115.00 | 3170.00 | 3115.00 | 3170.00 | +2.09% | 85,700 |
| 2026-01-05 | 3200.00 | 3200.00 | 3075.00 | 3105.00 | -1.43% | 98,500 |
| 2025-12-30 | 3250.00 | 3250.00 | 3135.00 | 3150.00 | -3.08% | 110,000 |
| 2025-12-29 | 3200.00 | 3285.00 | 3160.00 | 3250.00 | +2.04% | 188,100 |
| 2025-12-26 | 3110.00 | 3185.00 | 3100.00 | 3185.00 | +3.24% | 144,700 |
| 2025-12-25 | 3030.00 | 3155.00 | 3000.00 | 3085.00 | +2.83% | 165,000 |
| 2025-12-24 | 2970.00 | 3035.00 | 2954.00 | 3000.00 | +1.01% | 87,700 |
| 2025-12-23 | 2939.00 | 2970.00 | 2931.00 | 2970.00 | +1.82% | 75,400 |
| 2025-12-22 | 3025.00 | 3030.00 | 2914.00 | 2917.00 | -2.57% | 133,800 |
| 2025-12-19 | 2953.00 | 3025.00 | 2921.00 | 2994.00 | +0.34% | 111,600 |
| 2025-12-18 | 3020.00 | 3040.00 | 2965.00 | 2984.00 | -1.19% | 95,100 |
| 2025-12-17 | 3065.00 | 3075.00 | 2984.00 | 3020.00 | -0.66% | 104,400 |
| 2025-12-16 | 3080.00 | 3105.00 | 3040.00 | 3040.00 | -1.78% | 62,700 |
| 2025-12-15 | 2999.00 | 3130.00 | 2991.00 | 3095.00 | +2.82% | 141,500 |
| 2025-12-12 | 3000.00 | 3030.00 | 2965.00 | 3010.00 | -0.33% | 121,300 |
| 2025-12-11 | 3065.00 | 3075.00 | 2986.00 | 3020.00 | -1.15% | 91,700 |
| 2025-12-10 | 3055.00 | 3070.00 | 3010.00 | 3055.00 | -0.16% | 82,900 |
| 2025-12-09 | 3110.00 | 3125.00 | 3005.00 | 3060.00 | -1.61% | 132,000 |
| 2025-12-08 | 3130.00 | 3200.00 | 3050.00 | 3110.00 | -0.80% | 239,600 |
| 2025-12-05 | 3015.00 | 3275.00 | 3005.00 | 3135.00 | +4.64% | 546,300 |
| 2025-12-04 | 2893.00 | 2998.00 | 2880.00 | 2996.00 | +2.50% | 247,000 |
| 2025-12-03 | 2813.00 | 2938.00 | 2782.00 | 2923.00 | +4.02% | 212,800 |
| 2025-12-02 | 2914.00 | 2958.00 | 2798.00 | 2810.00 | -4.29% | 271,900 |
| 2025-12-01 | 2993.00 | 3030.00 | 2932.00 | 2936.00 | -0.24% | 362,400 |
| 2025-11-28 | 2888.00 | 2977.00 | 2867.00 | 2943.00 | +7.49% | 687,500 |
| 2025-11-27 | 2776.00 | 2803.00 | 2735.00 | 2738.00 | -1.40% | 119,200 |
| 2025-11-26 | 2788.00 | 2808.00 | 2760.00 | 2777.00 | +0.25% | 103,400 |
| 2025-11-25 | 2877.00 | 2878.00 | 2752.00 | 2770.00 | -3.82% | 169,700 |
| 2025-11-21 | 2800.00 | 2880.00 | 2800.00 | 2880.00 | +2.45% | 93,600 |
| 2025-11-20 | 2815.00 | 2864.00 | 2804.00 | 2811.00 | +0.54% | 64,100 |
| 2025-11-19 | 2781.00 | 2838.00 | 2750.00 | 2796.00 | +0.32% | 76,200 |
| 2025-11-18 | 2810.00 | 2835.00 | 2778.00 | 2787.00 | -2.18% | 137,100 |
| 2025-11-17 | 2871.00 | 2889.00 | 2818.00 | 2849.00 | -1.45% | 167,300 |
| 2025-11-14 | 2935.00 | 2977.00 | 2877.00 | 2891.00 | -5.37% | 291,500 |
| 2025-11-13 | 2865.00 | 3085.00 | 2861.00 | 3055.00 | +0.66% | 496,500 |
| 2025-11-12 | 3015.00 | 3085.00 | 2985.00 | 3035.00 | +1.57% | 305,600 |
| 2025-11-11 | 2997.00 | 3015.00 | 2947.00 | 2988.00 | +1.39% | 161,200 |
| 2025-11-10 | 2906.00 | 2947.00 | 2889.00 | 2947.00 | +1.94% | 82,400 |
| 2025-11-07 | 2890.00 | 2961.00 | 2856.00 | 2891.00 | -0.34% | 137,200 |
| 2025-11-06 | 2915.00 | 2958.00 | 2885.00 | 2901.00 | +0.42% | 122,700 |
| 2025-11-05 | 2913.00 | 2922.00 | 2831.00 | 2889.00 | -2.07% | 177,700 |
| 2025-11-04 | 3005.00 | 3030.00 | 2950.00 | 2950.00 | -3.28% | 119,800 |
| 2025-10-31 | 2997.00 | 3050.00 | 2976.00 | 3050.00 | +3.39% | 120,900 |
| 2025-10-30 | 2889.00 | 2979.00 | 2862.00 | 2950.00 | +1.94% | 276,300 |
| 2025-10-29 | 3060.00 | 3080.00 | 2873.00 | 2894.00 | -6.04% | 233,500 |
| 2025-10-28 | 3145.00 | 3145.00 | 3045.00 | 3080.00 | -2.07% | 64,400 |
| 2025-10-27 | 3140.00 | 3175.00 | 3105.00 | 3145.00 | +1.29% | 70,200 |
| 2025-10-24 | 3140.00 | 3175.00 | 3100.00 | 3105.00 | -2.66% | 106,800 |
| 2025-10-23 | 3215.00 | 3230.00 | 3145.00 | 3190.00 | -1.69% | 106,300 |
| 2025-10-22 | 3205.00 | 3250.00 | 3170.00 | 3245.00 | +2.04% | 127,100 |
| 2025-10-21 | 3145.00 | 3205.00 | 3140.00 | 3180.00 | +1.11% | 88,900 |
| 2025-10-20 | 3080.00 | 3180.00 | 3060.00 | 3145.00 | +3.62% | 156,500 |
| 2025-10-17 | 3040.00 | 3060.00 | 3025.00 | 3035.00 | +0.17% | 109,900 |
| 2025-10-16 | 3000.00 | 3080.00 | 3000.00 | 3030.00 | +2.71% | 141,600 |
| 2025-10-15 | 2907.00 | 2984.00 | 2907.00 | 2950.00 | +0.55% | 155,400 |
| 2025-10-14 | 2900.00 | 2968.00 | 2877.00 | 2934.00 | -2.85% | 212,600 |
| 2025-10-10 | 2985.00 | 3035.00 | 2984.00 | 3020.00 | +0.80% | 132,600 |
| 2025-10-09 | 3035.00 | 3095.00 | 2986.00 | 2996.00 | -2.57% | 138,500 |
| 2025-10-08 | 3035.00 | 3090.00 | 3015.00 | 3075.00 | +1.32% | 105,400 |
| 2025-10-07 | 3070.00 | 3070.00 | 3005.00 | 3035.00 | -0.16% | 118,400 |
| 2025-10-06 | 3100.00 | 3110.00 | 3030.00 | 3040.00 | -0.16% | 147,200 |
| 2025-10-03 | 3050.00 | 3100.00 | 3025.00 | 3045.00 | +0.00% | 94,800 |
| 2025-10-02 | 3115.00 | 3160.00 | 3030.00 | 3045.00 | -0.81% | 150,900 |
| 2025-10-01 | 3110.00 | 3110.00 | 3030.00 | 3070.00 | -2.23% | 142,600 |
| 2025-09-30 | 3230.00 | 3230.00 | 3140.00 | 3140.00 | -2.79% | 126,300 |
| 2025-09-29 | 3340.00 | 3370.00 | 3225.00 | 3230.00 | -2.42% | 160,300 |
| 2025-09-26 | 3240.00 | 3380.00 | 3220.00 | 3310.00 | +2.32% | 234,200 |
| 2025-09-25 | 3260.00 | 3300.00 | 3220.00 | 3235.00 | -0.77% | 140,900 |
| 2025-09-24 | 3360.00 | 3360.00 | 3260.00 | 3260.00 | -4.68% | 149,800 |
| 2025-09-22 | 3430.00 | 3470.00 | 3410.00 | 3420.00 | +1.48% | 90,900 |
| 2025-09-19 | 3415.00 | 3440.00 | 3310.00 | 3370.00 | -0.15% | 152,300 |
| 2025-09-18 | 3410.00 | 3430.00 | 3360.00 | 3375.00 | -1.60% | 131,100 |
| 2025-09-17 | 3500.00 | 3515.00 | 3415.00 | 3430.00 | -1.44% | 120,500 |
| 2025-09-16 | 3550.00 | 3565.00 | 3460.00 | 3480.00 | -3.60% | 180,400 |
| 2025-09-12 | 3730.00 | 3730.00 | 3570.00 | 3610.00 | -1.90% | 133,200 |
| 2025-09-11 | 3755.00 | 3760.00 | 3600.00 | 3680.00 | -1.08% | 163,700 |
| 2025-09-10 | 3615.00 | 3735.00 | 3560.00 | 3720.00 | +4.49% | 287,700 |
| 2025-09-09 | 3770.00 | 3775.00 | 3515.00 | 3560.00 | -5.07% | 285,700 |
| 2025-09-08 | 3705.00 | 3775.00 | 3650.00 | 3750.00 | +0.67% | 246,600 |
| 2025-09-05 | 3610.00 | 3765.00 | 3580.00 | 3725.00 | +2.76% | 219,100 |
| 2025-09-04 | 3530.00 | 3655.00 | 3530.00 | 3625.00 | +3.72% | 175,500 |
| 2025-09-03 | 3440.00 | 3515.00 | 3435.00 | 3495.00 | +2.64% | 182,400 |
| 2025-09-02 | 3410.00 | 3450.00 | 3370.00 | 3405.00 | +0.00% | 112,100 |
| 2025-09-01 | 3290.00 | 3440.00 | 3280.00 | 3405.00 | +3.65% | 134,600 |
| 2025-08-29 | 3270.00 | 3305.00 | 3265.00 | 3285.00 | +0.77% | 76,900 |
| 2025-08-28 | 3340.00 | 3345.00 | 3260.00 | 3260.00 | -2.98% | 106,300 |
| 2025-08-27 | 3380.00 | 3410.00 | 3315.00 | 3360.00 | +0.15% | 135,300 |
| 2025-08-26 | 3400.00 | 3410.00 | 3315.00 | 3355.00 | -1.76% | 97,500 |
| 2025-08-25 | 3280.00 | 3415.00 | 3275.00 | 3415.00 | +5.08% | 142,800 |
| 2025-08-22 | 3300.00 | 3310.00 | 3230.00 | 3250.00 | -2.55% | 143,500 |
| 2025-08-21 | 3380.00 | 3405.00 | 3335.00 | 3335.00 | -2.63% | 104,500 |
| 2025-08-20 | 3565.00 | 3565.00 | 3390.00 | 3425.00 | -3.79% | 204,500 |
| 2025-08-19 | 3670.00 | 3675.00 | 3520.00 | 3560.00 | -3.78% | 294,000 |
| 2025-08-18 | 3600.00 | 3715.00 | 3585.00 | 3700.00 | +2.35% | 385,800 |
| 2025-08-15 | 3850.00 | 3895.00 | 3610.00 | 3615.00 | -1.90% | 559,400 |
| 2025-08-14 | 3410.00 | 3780.00 | 3410.00 | 3685.00 | +19.64% | 1,399,300 |
| 2025-08-13 | 3090.00 | 3100.00 | 3010.00 | 3080.00 | +0.82% | 289,900 |
| 2025-08-12 | 3075.00 | 3090.00 | 3020.00 | 3055.00 | -0.65% | 84,900 |
| 2025-08-08 | 3090.00 | 3110.00 | 3040.00 | 3075.00 | -0.49% | 80,700 |
| 2025-08-07 | 3040.00 | 3125.00 | 3040.00 | 3090.00 | +1.98% | 124,500 |
| 2025-08-06 | 3085.00 | 3085.00 | 3000.00 | 3030.00 | -1.46% | 77,400 |
| 2025-08-05 | 3050.00 | 3095.00 | 3045.00 | 3075.00 | +1.32% | 65,900 |
| 2025-08-04 | 3000.00 | 3040.00 | 2980.00 | 3035.00 | -0.49% | 53,400 |
| 2025-08-01 | 3025.00 | 3065.00 | 3010.00 | 3050.00 | +0.83% | 48,800 |
| 2025-07-31 | 2990.00 | 3025.00 | 2976.00 | 3025.00 | +1.17% | 63,000 |
| 2025-07-30 | 2955.00 | 2990.00 | 2926.00 | 2990.00 | +0.81% | 56,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.38%). Worst month: Sep (-7.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bengo4.com,Inc.'s (6027.T) latest close?
2388.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6027.T's 52-week high and low?
3895.00 high and 1998.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Bengo4.com,Inc.'s strongest and weakest month historically?
Historically, 6027.T's strongest calendar month has been Jun (average +8.38%) and its weakest Sep (average -7.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.