Canada markets closed

BEENOS Inc. (3328.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,095.00-10.00 (-0.48%)
At close: 03:15PM JST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 20, 20242,157.002,215.002,143.002,184.002,184.0097,100
May 17, 20242,148.002,187.002,115.002,150.002,150.0088,500
May 16, 20242,111.002,175.002,104.002,160.002,160.00104,800
May 15, 20242,284.002,284.002,097.002,097.002,097.00171,300
May 14, 20242,220.002,299.002,177.002,298.002,298.00116,400
May 13, 20242,243.002,268.002,142.002,197.002,197.00130,400
May 10, 20242,138.002,238.002,000.002,231.002,231.00310,000
May 09, 20242,090.002,330.002,076.002,170.002,170.00459,100
May 08, 20242,150.002,190.002,133.002,140.002,140.00166,700
May 07, 20242,155.002,200.002,131.002,200.002,200.00138,100
May 02, 20242,102.002,154.002,102.002,141.002,141.0079,300
May 01, 20242,128.002,149.002,099.002,124.002,124.0089,500
Apr 30, 20242,086.002,129.002,059.002,129.002,129.00151,700
Apr 26, 20242,069.002,115.002,041.002,065.002,065.00559,600
Apr 25, 20242,110.002,138.002,071.002,078.002,078.00184,000
Apr 24, 20242,213.002,220.002,135.002,135.002,135.00221,400
Apr 23, 20242,172.002,294.002,172.002,244.002,244.00196,700
Apr 22, 20242,144.002,183.002,142.002,168.002,168.00115,200
Apr 19, 20242,182.002,183.002,123.002,132.002,132.00174,300
Apr 18, 20242,142.002,211.002,139.002,196.002,196.00112,900
Apr 17, 20242,160.002,199.002,132.002,156.002,156.00129,900
Apr 16, 20242,217.002,243.002,178.002,178.002,178.00138,200
Apr 15, 20242,174.002,260.002,174.002,249.002,249.00152,700
Apr 12, 20242,169.002,213.002,155.002,192.002,192.00111,100
Apr 11, 20242,140.002,192.002,140.002,171.002,171.00110,600
Apr 10, 20242,170.002,213.002,131.002,146.002,146.00186,800
Apr 09, 20242,199.002,225.002,151.002,154.002,154.00120,400
Apr 08, 20242,175.002,205.002,124.002,181.002,181.00165,600
Apr 05, 20242,175.002,229.002,142.002,143.002,143.00255,900
Apr 04, 20242,091.002,227.002,071.002,216.002,216.00344,000
Apr 03, 20242,101.002,132.002,041.002,100.002,100.00259,700
Apr 02, 20242,036.002,112.002,029.002,112.002,112.00214,500
Apr 01, 20242,095.002,101.002,008.002,024.002,024.00280,100
Mar 29, 20242,072.002,117.002,054.002,105.002,105.00147,500
Mar 28, 20242,013.002,088.002,008.002,072.002,072.00230,200
Mar 27, 20242,010.002,013.001,990.001,994.001,994.00126,200
Mar 26, 20241,986.002,020.001,980.002,010.002,010.00154,900
Mar 25, 20242,088.002,150.001,982.002,006.002,006.00394,400
Mar 22, 20241,960.001,979.001,938.001,971.001,971.00106,100
Mar 21, 20241,998.002,020.001,944.001,952.001,952.00186,000
Mar 19, 20241,944.001,984.001,933.001,984.001,984.00126,400
Mar 18, 20241,970.002,005.001,928.001,946.001,946.00279,800
Mar 15, 20241,948.001,966.001,924.001,950.001,950.00166,400
Mar 14, 20241,922.001,959.001,904.001,956.001,956.00172,000
Mar 13, 20241,949.001,979.001,915.001,950.001,950.00207,300
Mar 12, 20241,931.001,945.001,910.001,940.001,940.00118,200
Mar 11, 20241,884.001,931.001,877.001,920.001,920.00174,800
Mar 08, 20241,884.001,935.001,884.001,911.001,911.00139,900
Mar 07, 20241,904.001,912.001,853.001,900.001,900.00184,900
Mar 06, 20241,944.001,978.001,896.001,914.001,914.00182,000
Mar 05, 20241,858.001,902.001,854.001,891.001,891.00137,500
Mar 04, 20241,932.001,947.001,855.001,888.001,888.00290,600
Mar 01, 20241,871.001,946.001,871.001,911.001,911.00445,800
Feb 29, 20241,815.001,875.001,788.001,871.001,871.00396,100
Feb 28, 20241,798.001,825.001,777.001,821.001,821.00270,200
Feb 27, 20241,790.001,804.001,745.001,789.001,789.00256,000
Feb 26, 20241,762.001,809.001,723.001,796.001,796.00619,400
Feb 22, 20241,615.001,758.001,605.001,749.001,749.00899,900
Feb 21, 20241,470.001,674.001,470.001,651.001,651.001,399,300
Feb 20, 20241,416.001,432.001,353.001,413.001,413.00281,900
Feb 19, 20241,354.001,402.001,311.001,397.001,397.00236,800
Feb 16, 20241,441.001,442.001,367.001,368.001,368.00384,300
Feb 15, 20241,294.001,505.001,294.001,457.001,457.001,210,800
Feb 14, 20241,256.001,266.001,170.001,255.001,255.00597,100
Feb 13, 20241,272.001,330.001,260.001,302.001,302.00552,600
Feb 09, 20241,290.001,347.001,239.001,242.001,242.00856,000
Feb 08, 20241,443.001,454.001,422.001,435.001,435.00173,900
Feb 07, 20241,448.001,450.001,427.001,444.001,444.00109,300
Feb 06, 20241,461.001,466.001,435.001,456.001,456.00110,100
Feb 05, 20241,470.001,473.001,454.001,468.001,468.00131,900
Feb 02, 20241,500.001,517.001,469.001,469.001,469.00190,900
Feb 01, 20241,487.001,511.001,487.001,509.001,509.00130,000
Jan 31, 20241,505.001,511.001,469.001,511.001,511.00155,100
Jan 30, 20241,510.001,517.001,505.001,510.001,510.00148,900
Jan 29, 20241,530.001,530.001,490.001,515.001,515.00175,300
Jan 26, 20241,515.001,534.001,500.001,512.001,512.00155,600
Jan 25, 20241,489.001,520.001,487.001,507.001,507.0093,300
Jan 24, 20241,551.001,551.001,490.001,505.001,505.00323,900
Jan 23, 20241,515.001,586.001,502.001,558.001,558.00675,200
Jan 22, 20241,394.001,486.001,385.001,485.001,485.00434,000
Jan 19, 20241,310.001,384.001,310.001,373.001,373.00312,800
Jan 18, 20241,330.001,340.001,308.001,309.001,309.00233,100
Jan 17, 20241,386.001,403.001,339.001,339.001,339.00327,200
Jan 16, 20241,415.001,436.001,374.001,374.001,374.00228,100
Jan 15, 20241,415.001,415.001,375.001,380.001,380.0052,800
Jan 12, 20241,400.001,421.001,381.001,407.001,407.00276,600
Jan 11, 20241,417.001,421.001,397.001,397.001,397.00147,900
Jan 10, 20241,430.001,430.001,396.001,397.001,397.00163,200
Jan 09, 20241,399.001,433.001,399.001,422.001,422.00192,200
Jan 05, 20241,396.001,396.001,396.001,396.001,396.007,600
Jan 04, 20241,411.001,434.001,390.001,432.001,432.00130,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...