Tokyo - Delayed Quote JPY

BEENOS Inc. (3328.T)

Compare
3,970.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
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, 2024 40.00 Dividend
Sep 27, 20242,570.002,644.002,549.002,603.002,603.00113,100
Sep 26, 20242,525.002,592.002,496.002,588.002,548.00420,900
Sep 25, 20242,456.002,563.002,450.002,493.002,454.47350,600
Sep 24, 20242,520.002,540.002,458.002,479.002,440.68337,900
Sep 20, 20242,520.002,545.002,496.002,515.002,476.13100,600
Sep 19, 20242,479.002,504.002,439.002,503.002,464.3174,400
Sep 18, 20242,480.002,507.002,415.002,451.002,413.12128,800
Sep 17, 20242,480.002,489.002,432.002,457.002,419.02121,900
Sep 13, 20242,432.002,479.002,416.002,463.002,424.93104,000
Sep 12, 20242,402.002,453.002,389.002,420.002,382.6076,900
Sep 11, 20242,432.002,441.002,339.002,352.002,315.65116,900
Sep 10, 20242,463.002,499.002,420.002,441.002,403.27122,300
Sep 9, 20242,377.002,459.002,331.002,457.002,419.02197,200
Sep 6, 20242,617.002,617.002,459.002,477.002,438.72200,000
Sep 5, 20242,695.002,732.002,561.002,591.002,550.95245,900
Sep 4, 20242,750.002,808.002,728.002,790.002,746.88105,100
Sep 3, 20242,858.002,884.002,790.002,806.002,762.6384,900
Sep 2, 20242,798.002,850.002,788.002,836.002,792.17107,600
Aug 30, 20242,732.002,785.002,701.002,785.002,741.96110,300
Aug 29, 20242,738.002,777.002,718.002,722.002,679.9392,000
Aug 28, 20242,669.002,802.002,630.002,781.002,738.02145,500
Aug 27, 20242,722.002,781.002,663.002,670.002,628.73149,200
Aug 26, 20242,721.002,735.002,654.002,703.002,661.22149,500
Aug 23, 20242,853.002,863.002,734.002,755.002,712.42153,500
Aug 22, 20242,848.002,882.002,820.002,867.002,822.6979,800
Aug 21, 20242,854.002,880.002,830.002,856.002,811.8699,800
Aug 20, 20242,750.002,885.002,717.002,885.002,840.41147,700
Aug 19, 20242,938.002,946.002,766.002,781.002,738.02177,500
Aug 16, 20242,832.002,955.002,822.002,946.002,900.47229,800
Aug 15, 20242,700.002,813.002,661.002,769.002,726.20252,000
Aug 14, 20242,760.002,818.002,686.002,700.002,658.27229,400
Aug 13, 20242,620.002,672.002,562.002,660.002,618.89286,200
Aug 9, 20242,550.002,690.002,526.002,610.002,569.66233,000
Aug 8, 20242,484.002,542.002,464.002,496.002,457.42175,100
Aug 7, 20242,301.002,600.002,301.002,534.002,494.83613,600
Aug 6, 20242,143.002,349.002,143.002,251.002,216.21328,200
Aug 5, 20242,112.002,219.002,007.002,033.002,001.58270,700
Aug 2, 20242,266.002,317.002,212.002,212.002,177.81314,900
Aug 1, 20242,529.002,536.002,316.002,366.002,329.43189,100
Jul 31, 20242,354.002,545.002,351.002,545.002,505.66257,300
Jul 30, 20242,307.002,372.002,305.002,366.002,329.43118,400
Jul 29, 20242,300.002,313.002,268.002,301.002,265.4432,200
Jul 26, 20242,227.002,334.002,222.002,281.002,245.7466,100
Jul 25, 20242,265.002,307.002,227.002,251.002,216.2190,300
Jul 24, 20242,399.002,453.002,302.002,312.002,276.27137,000
Jul 23, 20242,320.002,620.002,296.002,449.002,411.15542,500
Jul 22, 20242,243.002,294.002,220.002,294.002,258.5480,500
Jul 19, 20242,258.002,278.002,241.002,254.002,219.1665,900
Jul 18, 20242,220.002,298.002,220.002,258.002,223.1083,400
Jul 17, 20242,277.002,307.002,243.002,249.002,214.2460,800
Jul 16, 20242,327.002,327.002,279.002,285.002,249.6835,000
Jul 12, 20242,285.002,329.002,277.002,321.002,285.1361,000
Jul 11, 20242,340.002,346.002,280.002,297.002,261.5065,700
Jul 10, 20242,326.002,334.002,287.002,329.002,293.0057,400
Jul 9, 20242,315.002,343.002,259.002,326.002,290.05108,200
Jul 8, 20242,361.002,382.002,305.002,315.002,279.2264,100
Jul 5, 20242,330.002,397.002,328.002,371.002,334.3547,600
Jul 4, 20242,376.002,387.002,332.002,340.002,303.8350,600
Jul 3, 20242,375.002,400.002,367.002,377.002,340.2632,700
Jul 2, 20242,400.002,430.002,377.002,400.002,362.9147,500
Jul 1, 20242,430.002,432.002,380.002,385.002,348.1456,700
Jun 28, 20242,437.002,437.002,402.002,409.002,371.7737,900
Jun 27, 20242,409.002,460.002,403.002,447.002,409.1869,400
Jun 26, 20242,423.002,423.002,334.002,410.002,372.75125,500
Jun 25, 20242,415.002,425.002,381.002,415.002,377.6769,700
Jun 24, 20242,355.002,395.002,354.002,386.002,349.1265,400
Jun 21, 20242,300.002,344.002,271.002,323.002,287.1074,000
Jun 20, 20242,398.002,410.002,306.002,310.002,274.30114,300
Jun 19, 20242,339.002,391.002,329.002,391.002,354.0496,100
Jun 18, 20242,323.002,339.002,300.002,314.002,278.2360,400
Jun 17, 20242,275.002,317.002,257.002,300.002,264.4553,900
Jun 14, 20242,222.002,310.002,220.002,310.002,274.30100,100
Jun 13, 20242,261.002,277.002,221.002,223.002,188.6453,500
Jun 12, 20242,244.002,273.002,241.002,257.002,222.1263,300
Jun 11, 20242,248.002,258.002,217.002,224.002,189.6373,000
Jun 10, 20242,173.002,233.002,161.002,231.002,196.5281,100
Jun 7, 20242,148.002,158.002,110.002,151.002,117.7553,100
Jun 6, 20242,147.002,159.002,120.002,138.002,104.9644,900
Jun 5, 20242,147.002,159.002,126.002,132.002,099.0552,000
Jun 4, 20242,104.002,156.002,101.002,141.002,107.9166,900
Jun 3, 20242,113.002,129.002,098.002,106.002,073.4558,400
May 31, 20242,105.002,105.002,072.002,095.002,062.6258,900
May 30, 20242,038.002,117.002,033.002,105.002,072.47122,000
May 29, 20242,061.002,073.002,039.002,057.002,025.2190,000
May 28, 20242,075.002,096.002,040.002,075.002,042.9388,800
May 27, 20242,072.002,076.002,029.002,067.002,035.05112,400
May 24, 20242,035.002,090.002,015.002,085.002,052.7790,500
May 23, 20242,146.002,160.002,064.002,064.002,032.10121,800
May 22, 20242,104.002,145.002,098.002,116.002,083.3078,700
May 21, 20242,163.002,188.002,102.002,106.002,073.4583,300
May 20, 20242,157.002,215.002,143.002,184.002,150.2497,100
May 17, 20242,148.002,187.002,115.002,150.002,116.7788,500
May 16, 20242,111.002,175.002,104.002,160.002,126.62104,800
May 15, 20242,284.002,284.002,097.002,097.002,064.59171,300
May 14, 20242,220.002,299.002,177.002,298.002,262.48116,400
May 13, 20242,243.002,268.002,142.002,197.002,163.04130,400
May 10, 20242,138.002,238.002,000.002,231.002,196.52310,000
May 9, 20242,090.002,330.002,076.002,170.002,136.46459,100
May 8, 20242,150.002,190.002,133.002,140.002,106.92166,700
May 7, 20242,155.002,200.002,131.002,200.002,166.00138,100
May 2, 20242,102.002,154.002,102.002,141.002,107.9179,300
May 1, 20242,128.002,149.002,099.002,124.002,091.1789,500
Apr 30, 20242,086.002,129.002,059.002,129.002,096.09151,700
Apr 26, 20242,069.002,115.002,041.002,065.002,033.08559,600
Apr 25, 20242,110.002,138.002,071.002,078.002,045.88184,000
Apr 24, 20242,213.002,220.002,135.002,135.002,102.00221,400
Apr 23, 20242,172.002,294.002,172.002,244.002,209.32196,700
Apr 22, 20242,144.002,183.002,142.002,168.002,134.49115,200
Apr 19, 20242,182.002,183.002,123.002,132.002,099.05174,300
Apr 18, 20242,142.002,211.002,139.002,196.002,162.06112,900
Apr 17, 20242,160.002,199.002,132.002,156.002,122.68129,900
Apr 16, 20242,217.002,243.002,178.002,178.002,144.34138,200
Apr 15, 20242,174.002,260.002,174.002,249.002,214.24152,700
Apr 12, 20242,169.002,213.002,155.002,192.002,158.12111,100
Apr 11, 20242,140.002,192.002,140.002,171.002,137.45110,600
Apr 10, 20242,170.002,213.002,131.002,146.002,112.83186,800
Apr 9, 20242,199.002,225.002,151.002,154.002,120.71120,400
Apr 8, 20242,175.002,205.002,124.002,181.002,147.29165,600
Apr 5, 20242,175.002,229.002,142.002,143.002,109.88255,900
Apr 4, 20242,091.002,227.002,071.002,216.002,181.75344,000
Apr 3, 20242,101.002,132.002,041.002,100.002,067.54259,700
Apr 2, 20242,036.002,112.002,029.002,112.002,079.36214,500
Apr 1, 20242,095.002,101.002,008.002,024.001,992.72280,100
Mar 29, 20242,072.002,117.002,054.002,105.002,072.47147,500
Mar 28, 20242,013.002,088.002,008.002,072.002,039.98230,200
Mar 27, 20242,010.002,013.001,990.001,994.001,963.18126,200
Mar 26, 20241,986.002,020.001,980.002,010.001,978.93154,900
Mar 25, 20242,088.002,150.001,982.002,006.001,975.00394,400
Mar 22, 20241,960.001,979.001,938.001,971.001,940.54106,100
Mar 21, 20241,998.002,020.001,944.001,952.001,921.83186,000
Mar 19, 20241,944.001,984.001,933.001,984.001,953.34126,400
Mar 18, 20241,970.002,005.001,928.001,946.001,915.92279,800
Mar 15, 20241,948.001,966.001,924.001,950.001,919.86166,400
Mar 14, 20241,922.001,959.001,904.001,956.001,925.77172,000
Mar 13, 20241,949.001,979.001,915.001,950.001,919.86207,300
Mar 12, 20241,931.001,945.001,910.001,940.001,910.02118,200
Mar 11, 20241,884.001,931.001,877.001,920.001,890.32174,800
Mar 8, 20241,884.001,935.001,884.001,911.001,881.46139,900
Mar 7, 20241,904.001,912.001,853.001,900.001,870.63184,900
Mar 6, 20241,944.001,978.001,896.001,914.001,884.42182,000
Mar 5, 20241,858.001,902.001,854.001,891.001,861.77137,500
Mar 4, 20241,932.001,947.001,855.001,888.001,858.82290,600
Mar 1, 20241,871.001,946.001,871.001,911.001,881.46445,800
Feb 29, 20241,815.001,875.001,788.001,871.001,842.08396,100
Feb 28, 20241,798.001,825.001,777.001,821.001,792.85270,200
Feb 27, 20241,790.001,804.001,745.001,789.001,761.35256,000
Feb 26, 20241,762.001,809.001,723.001,796.001,768.24619,400
Feb 22, 20241,615.001,758.001,605.001,749.001,721.97899,900
Feb 21, 20241,470.001,674.001,470.001,651.001,625.481,399,300
Feb 20, 20241,416.001,432.001,353.001,413.001,391.16281,900
Feb 19, 20241,354.001,402.001,311.001,397.001,375.41236,800
Feb 16, 20241,441.001,442.001,367.001,368.001,346.86384,300
Feb 15, 20241,294.001,505.001,294.001,457.001,434.481,210,800
Feb 14, 20241,256.001,266.001,170.001,255.001,235.60597,100
Feb 13, 20241,272.001,330.001,260.001,302.001,281.88552,600
Feb 9, 20241,290.001,347.001,239.001,242.001,222.80856,000
Feb 8, 20241,443.001,454.001,422.001,435.001,412.82173,900
Feb 7, 20241,448.001,450.001,427.001,444.001,421.68109,300
Feb 6, 20241,461.001,466.001,435.001,456.001,433.50110,100
Feb 5, 20241,470.001,473.001,454.001,468.001,445.31131,900
Feb 2, 20241,500.001,517.001,469.001,469.001,446.30190,900
Feb 1, 20241,487.001,511.001,487.001,509.001,485.68130,000
Jan 31, 20241,505.001,511.001,469.001,511.001,487.65155,100
Jan 30, 20241,510.001,517.001,505.001,510.001,486.66148,900
Jan 29, 20241,530.001,530.001,490.001,515.001,491.58175,300
Jan 26, 20241,515.001,534.001,500.001,512.001,488.63155,600
Jan 25, 20241,489.001,520.001,487.001,507.001,483.7193,300
Jan 24, 20241,551.001,551.001,490.001,505.001,481.74323,900
Jan 23, 20241,515.001,586.001,502.001,558.001,533.92675,200
Jan 22, 20241,394.001,486.001,385.001,485.001,462.05434,000

Related Tickers

DHER.HM Delivery Hero SE
28.62
+1.27%
 
4385.T Mercari, Inc.
1,740.50
+3.88%
 
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1400
+2.28%
 
CPNG Coupang, Inc.
22.06
-1.16%
 
9988.HK Alibaba Group Holding Limited
84.550
+4.71%
 
MELI MercadoLibre, Inc.
1,836.00
-0.06%
 
JD JD.com, Inc.
39.00
+10.11%
 
BABA Alibaba Group Holding Limited
85.12
+3.26%
 
AMZN Amazon.com, Inc.
225.94
+2.39%