Want to see JP:4270 full AI Analyst Report?
BeeX Inc. (4270) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,843.00 | 1,890.00 | 1,843.00 | 1,890.00 | 1,890.00 | +0.91% | 4,400 | 0.98 |
| Oct 29, 2026 | 1,884.00 | 1,893.00 | 1,873.00 | 1,873.00 | 1,873.00 | -1.06% | 2,500 | 0.56 |
| Oct 28, 2026 | 1,884.00 | 1,905.00 | 1,870.00 | 1,893.00 | 1,893.00 | +0.11% | 6,000 | 1.37 |
| Oct 27, 2026 | 1,836.00 | 1,945.00 | 1,809.00 | 1,891.00 | 1,891.00 | +3.00% | 13,300 | 3.17 |
| Oct 26, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.22% | 100 | 0.02 |
| Oct 23, 2026 | 1,842.00 | 1,844.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.11% | 12,800 | 3.15 |
| Oct 22, 2026 | 1,896.00 | 1,896.00 | 1,840.00 | 1,842.00 | 1,842.00 | -3.76% | 7,000 | 1.74 |
| Oct 21, 2026 | 1,914.00 | 1,921.00 | 1,914.00 | 1,914.00 | 1,914.00 | +0.00% | 300 | 0.07 |
| Oct 20, 2026 | 1,886.00 | 1,914.00 | 1,866.00 | 1,914.00 | 1,914.00 | -0.62% | 4,100 | 0.96 |
| Oct 19, 2026 | 1,895.00 | 1,931.00 | 1,856.00 | 1,926.00 | 1,926.00 | +3.55% | 4,900 | 1.15 |
| Oct 16, 2026 | 1,845.00 | 1,940.00 | 1,840.00 | 1,860.00 | 1,860.00 | -1.33% | 28,400 | 7.23 |
| Oct 15, 2026 | 1,895.00 | 1,895.00 | 1,872.00 | 1,885.00 | 1,885.00 | -0.53% | 2,900 | 0.75 |
| Oct 14, 2026 | 1,903.00 | 1,906.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.84% | 2,600 | 0.62 |
| Oct 13, 2026 | 1,900.00 | 1,911.00 | 1,871.00 | 1,911.00 | 1,911.00 | +0.58% | 5,900 | 1.29 |
| Oct 12, 2026 | 1,900.00 | 1,912.00 | 1,895.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,895.00 | 1,912.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.42% | 3,900 | 0.81 |
| Oct 08, 2026 | 1,895.00 | 1,908.00 | 1,889.00 | 1,908.00 | 1,908.00 | +0.95% | 1,800 | 0.38 |
| Oct 07, 2026 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,890.00 | +0.27% | 700 | 0.15 |
| Oct 06, 2026 | 1,890.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,885.00 | +0.05% | 1,300 | 0.27 |
| Oct 05, 2026 | 1,871.00 | 1,899.00 | 1,871.00 | 1,884.00 | 1,884.00 | +0.75% | 2,800 | 0.58 |
| Oct 02, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.48% | 800 | 0.16 |
| Oct 01, 2026 | 1,881.00 | 1,887.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.32% | 2,300 | 0.48 |
| Sep 30, 2026 | 1,896.00 | 1,896.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.26% | 900 | 0.19 |
| Sep 29, 2026 | 1,916.00 | 1,916.00 | 1,893.00 | 1,909.00 | 1,909.00 | +0.00% | 1,500 | 0.31 |
| Sep 28, 2026 | 1,893.00 | 1,910.00 | 1,891.00 | 1,909.00 | 1,909.00 | +0.10% | 3,600 | 0.73 |
| Sep 25, 2026 | 1,893.00 | 1,907.00 | 1,880.00 | 1,907.00 | 1,907.00 | +0.58% | 22,400 | 4.84 |
| Sep 24, 2026 | 1,887.00 | 1,913.00 | 1,884.00 | 1,896.00 | 1,896.00 | -0.11% | 4,500 | 0.97 |
| Sep 23, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,870.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | +1.28% | 5,200 | 1.07 |
| Sep 17, 2026 | 1,869.00 | 1,885.00 | 1,869.00 | 1,874.00 | 1,874.00 | +0.11% | 700 | 0.14 |
| Sep 16, 2026 | 1,870.00 | 1,889.00 | 1,868.00 | 1,872.00 | 1,872.00 | -0.95% | 1,300 | 0.26 |
| Sep 15, 2026 | 1,871.00 | 1,890.00 | 1,871.00 | 1,890.00 | 1,890.00 | +0.64% | 2,400 | 0.47 |
| Sep 14, 2026 | 1,874.00 | 1,893.00 | 1,865.00 | 1,878.00 | 1,878.00 | -0.79% | 2,900 | 0.56 |
| Sep 11, 2026 | 1,877.00 | 1,895.00 | 1,860.00 | 1,893.00 | 1,893.00 | +0.85% | 2,000 | 0.38 |
| Sep 10, 2026 | 1,878.00 | 1,892.00 | 1,877.00 | 1,877.00 | 1,877.00 | +0.11% | 900 | 0.17 |
| Sep 09, 2026 | 1,918.00 | 1,918.00 | 1,860.00 | 1,875.00 | 1,875.00 | -0.95% | 2,400 | 0.44 |
| Sep 08, 2026 | 1,881.00 | 1,920.00 | 1,877.00 | 1,893.00 | 1,893.00 | +0.53% | 2,800 | 0.50 |
| Sep 07, 2026 | 1,908.00 | 1,908.00 | 1,870.00 | 1,883.00 | 1,883.00 | -2.18% | 6,900 | 1.20 |
| Sep 04, 2026 | 1,910.00 | 1,925.00 | 1,903.00 | 1,925.00 | 1,925.00 | +1.64% | 4,800 | 0.83 |
| Sep 03, 2026 | 1,920.00 | 1,920.00 | 1,893.00 | 1,894.00 | 1,894.00 | +0.48% | 1,800 | 0.28 |
| Sep 02, 2026 | 1,910.00 | 1,910.00 | 1,884.00 | 1,885.00 | 1,885.00 | -2.53% | 3,100 | 0.42 |
| Sep 01, 2026 | 1,920.00 | 1,935.00 | 1,892.00 | 1,934.00 | 1,934.00 | +0.73% | 5,000 | 0.54 |
| Aug 31, 2026 | 1,895.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | +1.21% | 5,600 | 0.58 |
| Aug 28, 2026 | 1,948.00 | 1,970.00 | 1,897.00 | 1,897.00 | 1,897.00 | -1.15% | 21,000 | 2.20 |
| Aug 27, 2026 | 1,926.00 | 1,956.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.31% | 4,800 | 0.50 |
| Aug 26, 2026 | 1,920.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,925.00 | +0.47% | 8,000 | 0.83 |
| Aug 25, 2026 | 1,878.00 | 1,918.00 | 1,878.00 | 1,916.00 | 1,916.00 | -0.10% | 1,500 | 0.15 |
| Aug 24, 2026 | 1,886.00 | 1,921.00 | 1,886.00 | 1,918.00 | 1,918.00 | +1.70% | 6,300 | 0.64 |