JPX · 4270 · stock
BeeX Inc. (4270) stock price history
Every JPX trading session of BeeX Inc. from Feb 24, 2022 to Sep 28, 2026: 1,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4270 adjusted close, 2022 to 2026
- ¥5,335
- All time high, 2022
- ¥2,563
- 52 week high, ¥1,735 low
- 1,122
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
4270 key facts
- BeeX Inc. (4270) closed at ¥1,909 on Sep 28, 2026 on JPX.
- 4270's all time high close is ¥5,335, set on Feb 28, 2022; its all time low close is ¥1,429 on Jun 20, 2022.
- 4270's 52 week range is ¥1,735 to ¥2,563.
- 4270 returned -22.9% over the year to Sep 28, 2026.
- Since Feb 24, 2022 4270 returned -53%, -15.4% a year compounded.
- 4270's deepest drawdown was -73.2% from Feb 28, 2022 to Jun 20, 2022.
- DataCedar holds 1,122 daily sessions of 4270 history from Feb 24, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4270 price chart, 2022 to 2026
4270 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +5.5% |
| 6 months | -3.0% |
| Year to date | -23.0% |
| 1 year | -22.9% |
| 3 years | -49.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 24, 2022 | -53.5% |
| Compound annual growth, 4.6 years | -15.4% |
4270 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,335 on Feb 28, 2022
- All time low close
- ¥1,429 on Jun 20, 2022
- 52 week high
- ¥2,563 on Dec 29, 2025
- 52 week low
- ¥1,735 on Jul 17, 2026
- Deepest drawdown
- -73.2% from Feb 28, 2022 to Jun 20, 2022, not yet recovered
- Best single session
- +22.7% on Oct 17, 2022
- Worst single session
- -19.5% on Mar 2, 2022
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +62%
- Worst calendar year
- 2025, -17%
4270 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 24, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,513 | ¥2,513 | ¥1,735 | ¥1,909 | -23.0% | 1.9M | 178 |
| 2025 | ¥3,068 | ¥3,206 | ¥2,090 | ¥2,480 | -17.4% | 2.1M | 243 |
| 2024 | ¥3,349 | ¥4,446 | ¥2,421 | ¥3,003 | -10.3% | 2.9M | 245 |
| 2023 | ¥2,073 | ¥4,229 | ¥1,994 | ¥3,349 | +61.6% | 7M | 246 |
| 2022 | ¥3,705 | ¥5,809 | ¥1,394 | ¥2,073 | n/a | 28.6M | 210 |
4270 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,909 | -0.6% |
| August 2026 | ¥1,920 | +5.3% |
| July 2026 | ¥1,824 | -1.7% |
| June 2026 | ¥1,856 | -10.0% |
| May 2026 | ¥2,063 | +7.7% |
| April 2026 | ¥1,915 | -0.9% |
| March 2026 | ¥1,932 | -10.2% |
| February 2026 | ¥2,152 | -4.6% |
| January 2026 | ¥2,257 | -9.0% |
| December 2025 | ¥2,480 | +2.8% |
| November 2025 | ¥2,412 | +2.4% |
| October 2025 | ¥2,354 | -5.3% |
About the 4270 data
Daily bars. 1,122 sessions from Feb 24, 2022 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4270/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4270 share price history
