Tokyo - Delayed Quote JPY

BEENOS Inc. (3328.T)

3,990.00
-55.00
(-1.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20254,040.004,040.003,990.003,990.003,990.009,700
May 20, 20254,060.004,060.003,995.004,045.004,045.0024,400
May 19, 20254,030.004,105.004,015.004,030.004,030.0020,100
May 16, 20253,990.004,045.003,990.004,040.004,040.0020,600
May 15, 20253,990.004,005.003,985.003,985.003,985.0022,000
May 14, 20253,985.004,045.003,985.004,045.004,045.0018,800
May 13, 20253,990.003,990.003,985.003,985.003,985.0010,100
May 12, 20253,995.004,000.003,985.003,990.003,990.0034,300
May 9, 20253,995.004,195.003,990.003,995.003,995.0051,300
May 8, 20253,990.004,000.003,990.003,995.003,995.0014,600
May 7, 20253,985.004,000.003,985.003,985.003,985.0024,100
May 2, 20253,990.003,995.003,985.003,985.003,985.0010,900
May 1, 20253,990.003,995.003,990.003,990.003,990.0010,000
Apr 30, 20253,990.004,000.003,990.003,990.003,990.0017,400
Apr 28, 20253,995.004,000.003,990.003,990.003,990.0031,100
Apr 25, 20253,995.004,000.003,995.003,995.003,995.0027,300
Apr 24, 20253,995.004,000.003,995.004,000.004,000.0017,200
Apr 23, 20254,000.004,000.003,995.004,000.004,000.0017,200
Apr 22, 20253,990.004,000.003,990.004,000.004,000.0018,300
Apr 21, 20253,995.004,000.003,995.003,995.003,995.0016,400
Apr 18, 20253,995.004,000.003,990.004,000.004,000.0020,200
Apr 17, 20253,995.004,000.003,995.003,995.003,995.0015,000
Apr 16, 20253,995.004,000.003,990.004,000.004,000.0021,300
Apr 15, 20253,990.004,000.003,990.003,990.003,990.0029,800
Apr 14, 20253,995.004,000.003,990.003,990.003,990.0036,800
Apr 11, 20253,990.004,000.003,990.003,990.003,990.00672,200
Apr 10, 20253,995.003,995.003,990.003,990.003,990.00456,400
Apr 9, 20253,990.003,995.003,990.003,990.003,990.0029,600
Apr 8, 20253,990.003,995.003,990.003,995.003,995.0039,400
Apr 7, 20253,990.003,995.003,985.003,990.003,990.00159,400
Apr 4, 20253,990.003,995.003,990.003,990.003,990.00206,000
Apr 3, 20253,990.003,995.003,990.003,990.003,990.0051,900
Apr 2, 20253,990.003,995.003,990.003,990.003,990.0031,200
Apr 1, 20253,990.003,995.003,990.003,990.003,990.0038,600
Mar 31, 20253,990.003,995.003,990.003,990.003,990.0041,600
Mar 28, 20253,995.003,995.003,990.003,990.003,990.0027,700
Mar 27, 20253,990.003,995.003,990.003,990.003,990.0053,700
Mar 26, 20253,995.003,995.003,990.003,990.003,990.0089,800
Mar 25, 20253,995.003,995.003,990.003,990.003,990.0041,700
Mar 24, 20253,990.003,995.003,985.003,990.003,990.00118,000
Mar 21, 20253,985.003,990.003,980.003,980.003,980.0024,800
Mar 19, 20253,995.003,995.003,980.003,985.003,985.0022,600
Mar 18, 20253,990.003,995.003,980.003,995.003,995.0054,200
Mar 17, 20253,985.003,990.003,985.003,990.003,990.009,800
Mar 14, 20253,980.003,990.003,980.003,980.003,980.0028,400
Mar 13, 20253,980.003,990.003,970.003,975.003,975.0090,400
Mar 12, 20253,975.003,985.003,970.003,985.003,985.0039,700
Mar 11, 20253,975.003,980.003,970.003,970.003,970.00124,500
Mar 10, 20253,980.003,985.003,980.003,980.003,980.0010,200
Mar 7, 20253,980.003,985.003,980.003,980.003,980.0029,900
Mar 6, 20253,985.003,985.003,975.003,985.003,985.0056,400
Mar 5, 20253,975.003,990.003,975.003,980.003,980.0074,500
Mar 4, 20253,980.003,980.003,975.003,975.003,975.0033,600
Mar 3, 20253,975.003,980.003,965.003,975.003,975.00238,400
Feb 28, 20253,975.003,980.003,975.003,975.003,975.0068,200
Feb 27, 20253,980.003,980.003,975.003,975.003,975.0042,400
Feb 26, 20253,975.003,980.003,975.003,975.003,975.00146,200
Feb 25, 20253,975.003,980.003,975.003,975.003,975.0090,700
Feb 21, 20253,975.003,980.003,975.003,975.003,975.0057,800
Feb 20, 20253,975.003,980.003,975.003,975.003,975.0050,700
Feb 19, 20253,975.003,980.003,975.003,975.003,975.0057,100
Feb 18, 20253,975.003,980.003,975.003,975.003,975.0068,600
Feb 17, 20253,975.003,980.003,975.003,975.003,975.0035,600
Feb 14, 20253,980.003,985.003,975.003,975.003,975.0038,100
Feb 13, 20253,975.003,985.003,975.003,975.003,975.0057,000
Feb 12, 20253,975.003,980.003,975.003,975.003,975.0032,100
Feb 10, 20253,975.003,980.003,975.003,975.003,975.0028,200
Feb 7, 20253,970.003,980.003,970.003,975.003,975.00102,000
Feb 6, 20253,975.003,975.003,970.003,970.003,970.0034,400
Feb 5, 20253,975.003,975.003,970.003,975.003,975.0037,400
Feb 4, 20253,975.003,975.003,970.003,970.003,970.0033,900
Feb 3, 20253,970.003,975.003,970.003,970.003,970.0068,800
Jan 31, 20253,975.003,975.003,970.003,975.003,975.0016,000
Jan 30, 20253,975.003,975.003,970.003,970.003,970.0028,800
Jan 29, 20253,975.003,975.003,970.003,975.003,975.0030,500
Jan 28, 20253,970.003,975.003,970.003,970.003,970.0057,500
Jan 27, 20253,970.003,975.003,970.003,970.003,970.0038,300
Jan 24, 20253,975.003,975.003,970.003,970.003,970.00212,400
Jan 23, 20253,975.003,980.003,970.003,970.003,970.0042,100
Jan 22, 20253,975.003,980.003,970.003,970.003,970.0050,700
Jan 21, 20253,975.003,980.003,970.003,970.003,970.0039,200
Jan 20, 20253,975.003,980.003,970.003,970.003,970.0085,800
Jan 17, 20253,965.003,980.003,965.003,970.003,970.00180,500
Jan 16, 20253,965.003,970.003,965.003,965.003,965.0072,300
Jan 15, 20253,965.003,970.003,960.003,965.003,965.00266,700
Jan 14, 20253,960.003,975.003,960.003,960.003,960.00297,700
Jan 10, 20253,955.003,970.003,950.003,960.003,960.00337,900
Jan 9, 20253,960.003,970.003,955.003,955.003,955.00360,300
Jan 8, 20253,960.003,970.003,960.003,960.003,960.00116,800
Jan 7, 20253,970.003,975.003,960.003,965.003,965.00230,000
Jan 6, 20253,970.003,975.003,970.003,970.003,970.00123,700
Dec 30, 20243,975.003,980.003,965.003,975.003,975.00160,800
Dec 27, 20243,970.003,980.003,965.003,980.003,980.00237,800
Dec 26, 20243,980.003,985.003,960.003,970.003,970.00239,200
Dec 25, 20243,980.004,000.003,980.003,985.003,985.00192,100
Dec 24, 20243,980.004,000.003,960.003,980.003,980.00504,600
Dec 23, 20244,000.004,000.003,960.003,980.003,980.00585,200
Dec 20, 20244,000.004,035.003,985.004,000.004,000.001,256,800
Dec 19, 20243,335.004,070.003,325.004,070.004,070.00104,100
Dec 18, 20243,375.003,485.003,365.003,370.003,370.0084,400
Dec 17, 20243,345.003,420.003,320.003,380.003,380.0064,200
Dec 16, 20243,385.003,445.003,345.003,360.003,360.0069,300
Dec 13, 20243,430.003,455.003,340.003,395.003,395.00117,600
Dec 12, 20243,380.003,495.003,380.003,460.003,460.00104,600
Dec 11, 20243,350.003,395.003,300.003,310.003,310.00115,200
Dec 10, 20243,460.003,480.003,370.003,370.003,370.00105,300
Dec 9, 20243,485.003,515.003,420.003,455.003,455.00167,300
Dec 6, 20243,580.003,620.003,490.003,495.003,495.00107,000
Dec 5, 20243,640.003,645.003,580.003,610.003,610.0091,900
Dec 4, 20243,695.003,745.003,605.003,640.003,640.0087,600
Dec 3, 20243,635.003,695.003,595.003,685.003,685.0089,500
Dec 2, 20243,585.003,675.003,585.003,655.003,655.0078,000
Nov 29, 20243,575.003,655.003,565.003,605.003,605.0089,800
Nov 28, 20243,675.003,710.003,530.003,565.003,565.00118,400
Nov 27, 20243,670.003,710.003,605.003,690.003,690.00126,400
Nov 26, 20243,585.003,620.003,510.003,615.003,615.00142,300
Nov 25, 20243,515.003,690.003,500.003,600.003,600.00244,100
Nov 22, 20243,185.003,470.003,175.003,445.003,445.00214,200
Nov 21, 20243,370.003,380.003,200.003,225.003,225.00117,400
Nov 20, 20243,320.003,345.003,280.003,340.003,340.0089,900
Nov 19, 20243,250.003,370.003,250.003,335.003,335.00137,200
Nov 18, 20243,235.003,275.003,175.003,235.003,235.00151,800
Nov 15, 20243,140.003,330.003,135.003,325.003,325.00305,200
Nov 14, 20243,035.003,210.002,999.003,115.003,115.00265,800
Nov 13, 20242,751.003,025.002,698.003,020.003,020.00224,000
Nov 12, 20242,690.002,777.002,654.002,730.002,730.00162,100
Nov 11, 20242,593.002,746.002,570.002,711.002,711.00258,000
Nov 8, 20242,557.002,651.002,478.002,531.002,531.00504,000
Nov 7, 20242,740.002,849.002,733.002,807.002,807.00174,700
Nov 6, 20242,858.002,858.002,720.002,780.002,780.00173,300
Nov 5, 20242,860.002,865.002,805.002,865.002,865.0069,700
Nov 1, 20242,796.002,857.002,779.002,810.002,810.0098,900
Oct 31, 20242,922.002,926.002,782.002,796.002,796.00155,800
Oct 30, 20242,970.002,987.002,923.002,972.002,972.00128,300
Oct 29, 20242,932.002,989.002,932.002,961.002,961.0078,800
Oct 28, 20242,857.002,961.002,847.002,947.002,947.0096,100
Oct 25, 20242,846.002,900.002,829.002,874.002,874.00111,300
Oct 24, 20242,807.002,861.002,785.002,830.002,830.0097,800
Oct 23, 20242,863.002,870.002,780.002,806.002,806.0099,700
Oct 22, 20242,931.002,957.002,839.002,858.002,858.0096,600
Oct 21, 20242,921.002,980.002,896.002,931.002,931.0056,900
Oct 18, 20242,911.002,986.002,911.002,924.002,924.0082,000
Oct 17, 20242,934.002,934.002,872.002,891.002,891.0069,700
Oct 16, 20242,901.003,035.002,900.002,939.002,939.00126,400
Oct 15, 20242,854.002,986.002,821.002,971.002,971.00112,000
Oct 11, 20242,889.002,897.002,820.002,860.002,860.0054,500
Oct 10, 20242,948.002,954.002,838.002,870.002,870.00117,400
Oct 9, 20242,944.002,958.002,910.002,927.002,927.0078,900
Oct 8, 20242,937.002,985.002,930.002,931.002,931.00125,500
Oct 7, 20242,971.002,978.002,904.002,966.002,966.0080,800
Oct 4, 20242,920.002,990.002,900.002,946.002,946.00124,900
Oct 3, 20242,879.002,935.002,873.002,910.002,910.00146,400
Oct 2, 20242,770.002,899.002,770.002,823.002,823.00165,200
Oct 1, 20242,664.002,814.002,661.002,814.002,814.00159,500
Sep 30, 20242,525.002,656.002,525.002,644.002,644.00215,500
Sep 27, 20242,570.002,644.002,549.002,603.002,603.00113,100
Sep 26, 20242,525.002,592.002,496.002,588.002,588.00420,900
Sep 25, 20242,456.002,563.002,450.002,493.002,493.00350,600
Sep 24, 20242,520.002,540.002,458.002,479.002,479.00337,900
Sep 20, 20242,520.002,545.002,496.002,515.002,515.00100,600
Sep 19, 20242,479.002,504.002,439.002,503.002,503.0074,400
Sep 18, 20242,480.002,507.002,415.002,451.002,451.00128,800
Sep 17, 20242,480.002,489.002,432.002,457.002,457.00121,900
Sep 13, 20242,432.002,479.002,416.002,463.002,463.00104,000
Sep 12, 20242,402.002,453.002,389.002,420.002,420.0076,900
Sep 11, 20242,432.002,441.002,339.002,352.002,352.00116,900
Sep 10, 20242,463.002,499.002,420.002,441.002,441.00122,300
Sep 9, 20242,377.002,459.002,331.002,457.002,457.00197,200
Sep 6, 20242,617.002,617.002,459.002,477.002,477.00200,000
Sep 5, 20242,695.002,732.002,561.002,591.002,591.00245,900
Sep 4, 20242,750.002,808.002,728.002,790.002,790.00105,100
Sep 3, 20242,858.002,884.002,790.002,806.002,806.0084,900
Sep 2, 20242,798.002,850.002,788.002,836.002,836.00107,600
Aug 30, 20242,732.002,785.002,701.002,785.002,785.00110,300
Aug 29, 20242,738.002,777.002,718.002,722.002,722.0092,000
Aug 28, 20242,669.002,802.002,630.002,781.002,781.00145,500
Aug 27, 20242,722.002,781.002,663.002,670.002,670.00149,200
Aug 26, 20242,721.002,735.002,654.002,703.002,703.00149,500
Aug 23, 20242,853.002,863.002,734.002,755.002,755.00153,500
Aug 22, 20242,848.002,882.002,820.002,867.002,867.0079,800
Aug 21, 20242,854.002,880.002,830.002,856.002,856.0099,800
Aug 20, 20242,750.002,885.002,717.002,885.002,885.00147,700
Aug 19, 20242,938.002,946.002,766.002,781.002,781.00177,500
Aug 16, 20242,832.002,955.002,822.002,946.002,946.00229,800
Aug 15, 20242,700.002,813.002,661.002,769.002,769.00252,000
Aug 14, 20242,760.002,818.002,686.002,700.002,700.00229,400
Aug 13, 20242,620.002,672.002,562.002,660.002,660.00286,200
Aug 9, 20242,550.002,690.002,526.002,610.002,610.00233,000
Aug 8, 20242,484.002,542.002,464.002,496.002,496.00175,100
Aug 7, 20242,301.002,600.002,301.002,534.002,534.00613,600
Aug 6, 20242,143.002,349.002,143.002,251.002,251.00328,200
Aug 5, 20242,112.002,219.002,007.002,033.002,033.00270,700
Aug 2, 20242,266.002,317.002,212.002,212.002,212.00314,900
Aug 1, 20242,529.002,536.002,316.002,366.002,366.00189,100
Jul 31, 20242,354.002,545.002,351.002,545.002,545.00257,300
Jul 30, 20242,307.002,372.002,305.002,366.002,366.00118,400
Jul 29, 20242,300.002,313.002,268.002,301.002,301.0032,200
Jul 26, 20242,227.002,334.002,222.002,281.002,281.0066,100
Jul 25, 20242,265.002,307.002,227.002,251.002,251.0090,300
Jul 24, 20242,399.002,453.002,302.002,312.002,312.00137,000
Jul 23, 20242,320.002,620.002,296.002,449.002,449.00542,500
Jul 22, 20242,243.002,294.002,220.002,294.002,294.0080,500
Jul 19, 20242,258.002,278.002,241.002,254.002,254.0065,900
Jul 18, 20242,220.002,298.002,220.002,258.002,258.0083,400
Jul 17, 20242,277.002,307.002,243.002,249.002,249.0060,800
Jul 16, 20242,327.002,327.002,279.002,285.002,285.0035,000
Jul 12, 20242,285.002,329.002,277.002,321.002,321.0061,000
Jul 11, 20242,340.002,346.002,280.002,297.002,297.0065,700
Jul 10, 20242,326.002,334.002,287.002,329.002,329.0057,400
Jul 9, 20242,315.002,343.002,259.002,326.002,326.00108,200
Jul 8, 20242,361.002,382.002,305.002,315.002,315.0064,100
Jul 5, 20242,330.002,397.002,328.002,371.002,371.0047,600
Jul 4, 20242,376.002,387.002,332.002,340.002,340.0050,600
Jul 3, 20242,375.002,400.002,367.002,377.002,377.0032,700
Jul 2, 20242,400.002,430.002,377.002,400.002,400.0047,500
Jul 1, 20242,430.002,432.002,380.002,385.002,385.0056,700
Jun 28, 20242,437.002,437.002,402.002,409.002,409.0037,900
Jun 27, 20242,409.002,460.002,403.002,447.002,447.0069,400
Jun 26, 20242,423.002,423.002,334.002,410.002,410.00125,500
Jun 25, 20242,415.002,425.002,381.002,415.002,415.0069,700
Jun 24, 20242,355.002,395.002,354.002,386.002,386.0065,400
Jun 21, 20242,300.002,344.002,271.002,323.002,323.0074,000
Jun 20, 20242,398.002,410.002,306.002,310.002,310.00114,300
Jun 19, 20242,339.002,391.002,329.002,391.002,391.0096,100
Jun 18, 20242,323.002,339.002,300.002,314.002,314.0060,400
Jun 17, 20242,275.002,317.002,257.002,300.002,300.0053,900
Jun 14, 20242,222.002,310.002,220.002,310.002,310.00100,100
Jun 13, 20242,261.002,277.002,221.002,223.002,223.0053,500
Jun 12, 20242,244.002,273.002,241.002,257.002,257.0063,300
Jun 11, 20242,248.002,258.002,217.002,224.002,224.0073,000
Jun 10, 20242,173.002,233.002,161.002,231.002,231.0081,100
Jun 7, 20242,148.002,158.002,110.002,151.002,151.0053,100
Jun 6, 20242,147.002,159.002,120.002,138.002,138.0044,900
Jun 5, 20242,147.002,159.002,126.002,132.002,132.0052,000
Jun 4, 20242,104.002,156.002,101.002,141.002,141.0066,900
Jun 3, 20242,113.002,129.002,098.002,106.002,106.0058,400
May 31, 20242,105.002,105.002,072.002,095.002,095.0058,900
May 30, 20242,038.002,117.002,033.002,105.002,105.00122,000
May 29, 20242,061.002,073.002,039.002,057.002,057.0090,000
May 28, 20242,075.002,096.002,040.002,075.002,075.0088,800
May 27, 20242,072.002,076.002,029.002,067.002,067.00112,400
May 24, 20242,035.002,090.002,015.002,085.002,085.0090,500
May 23, 20242,146.002,160.002,064.002,064.002,064.00121,800
May 22, 20242,104.002,145.002,098.002,116.002,116.0078,700
May 21, 20242,163.002,188.002,102.002,106.002,106.0083,300