Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,200.00
+37.00 (3.18%)
At close: Jan 22, 2026
Broad Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,168.00 | 1,209.00 | 1,166.00 | 1,200.00 | - | 3.18% | 30,300 |
| Jan 21, 2026 | 1,129.00 | 1,198.00 | 1,118.00 | 1,163.00 | 1,163.00 | 0.35% | 34,200 |
| Jan 20, 2026 | 1,213.00 | 1,219.00 | 1,104.00 | 1,159.00 | 1,159.00 | 8.62% | 152,700 |
| Jan 19, 2026 | 1,042.00 | 1,073.00 | 1,031.00 | 1,067.00 | 1,067.00 | 2.40% | 6,400 |
| Jan 16, 2026 | 1,042.00 | 1,074.00 | 1,021.00 | 1,042.00 | 1,042.00 | - | 14,500 |
| Jan 15, 2026 | 1,011.00 | 1,050.00 | 1,010.00 | 1,042.00 | 1,042.00 | 3.07% | 14,700 |
| Jan 14, 2026 | 1,031.00 | 1,049.00 | 996.00 | 1,011.00 | 1,011.00 | -1.46% | 18,500 |
| Jan 13, 2026 | 1,060.00 | 1,060.00 | 1,020.00 | 1,026.00 | 1,026.00 | -2.29% | 14,800 |
| Jan 9, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.96% | 11,000 |
| Jan 8, 2026 | 1,070.00 | 1,089.00 | 1,066.00 | 1,082.00 | 1,082.00 | 0.65% | 11,600 |
| Jan 7, 2026 | 1,062.00 | 1,092.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.09% | 6,200 |
| Jan 6, 2026 | 1,095.00 | 1,100.00 | 1,073.00 | 1,074.00 | 1,074.00 | -1.47% | 9,700 |
| Jan 5, 2026 | 1,080.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 3.81% | 23,000 |
| Dec 30, 2025 | 1,032.00 | 1,058.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 9,900 |
| Dec 29, 2025 | 1,030.00 | 1,053.00 | 1,029.00 | 1,040.00 | 1,040.00 | 1.07% | 7,500 |
| Dec 26, 2025 | 1,033.00 | 1,070.00 | 1,027.00 | 1,029.00 | 1,029.00 | -1.15% | 26,700 |
| Dec 25, 2025 | 1,027.00 | 1,077.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.07% | 32,500 |
| Dec 24, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | - | 12,800 |
| Dec 23, 2025 | 1,042.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 4,000 |
| Dec 22, 2025 | 998.00 | 1,047.00 | 998.00 | 1,020.00 | 1,020.00 | 0.49% | 17,500 |
| Dec 19, 2025 | 970.00 | 1,019.00 | 970.00 | 1,015.00 | 1,015.00 | 4.64% | 15,000 |
| Dec 18, 2025 | 979.00 | 982.00 | 970.00 | 970.00 | 970.00 | -1.12% | 7,400 |
| Dec 17, 2025 | 1,007.00 | 1,007.00 | 958.00 | 981.00 | 981.00 | -2.58% | 24,200 |
| Dec 16, 2025 | 1,020.00 | 1,036.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.98% | 13,900 |
| Dec 15, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1.40% | 10,200 |
| Dec 12, 2025 | 1,019.00 | 1,028.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.18% | 16,800 |
| Dec 11, 2025 | 1,022.00 | 1,049.00 | 1,011.00 | 1,015.00 | 1,015.00 | -1.46% | 21,100 |
| Dec 10, 2025 | 1,059.00 | 1,066.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.65% | 10,800 |
| Dec 9, 2025 | 1,046.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 2.12% | 7,700 |
| Dec 8, 2025 | 1,061.00 | 1,061.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.63% | 22,900 |
| Dec 5, 2025 | 1,082.00 | 1,082.00 | 1,061.00 | 1,064.00 | 1,064.00 | -1.39% | 6,900 |
| Dec 4, 2025 | 1,067.00 | 1,097.00 | 1,067.00 | 1,079.00 | 1,079.00 | 1.31% | 4,200 |
| Dec 3, 2025 | 1,110.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.39% | 16,800 |
| Dec 2, 2025 | 1,128.00 | 1,129.00 | 1,073.00 | 1,080.00 | 1,080.00 | -4.26% | 20,900 |
| Dec 1, 2025 | 1,144.00 | 1,144.00 | 1,121.00 | 1,128.00 | 1,128.00 | -1.91% | 7,700 |
| Nov 28, 2025 | 1,134.00 | 1,152.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.41% | 4,700 |
| Nov 27, 2025 | 1,146.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.53% | 5,400 |
| Nov 26, 2025 | 1,120.00 | 1,138.00 | 1,110.00 | 1,128.00 | 1,128.00 | 1.62% | 14,000 |
| Nov 25, 2025 | 1,122.00 | 1,122.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.65% | 7,900 |
| Nov 21, 2025 | 1,055.00 | 1,100.00 | 1,055.00 | 1,092.00 | 1,092.00 | 2.54% | 13,500 |
| Nov 20, 2025 | 1,084.00 | 1,088.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.84% | 26,400 |
| Nov 19, 2025 | 1,103.00 | 1,120.00 | 1,071.00 | 1,074.00 | 1,074.00 | -3.24% | 23,000 |
| Nov 18, 2025 | 1,138.00 | 1,154.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.56% | 11,700 |
| Nov 17, 2025 | 1,173.00 | 1,173.00 | 1,148.00 | 1,151.00 | 1,151.00 | -1.12% | 7,900 |
| Nov 14, 2025 | 1,134.00 | 1,164.00 | 1,134.00 | 1,164.00 | 1,164.00 | 0.95% | 12,000 |
| Nov 13, 2025 | 1,181.00 | 1,191.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.29% | 14,100 |
| Nov 12, 2025 | 1,127.00 | 1,219.00 | 1,121.00 | 1,180.00 | 1,180.00 | 2.79% | 46,300 |
| Nov 11, 2025 | 1,097.00 | 1,160.00 | 1,086.00 | 1,148.00 | 1,148.00 | -3.29% | 78,100 |
| Nov 10, 2025 | 1,160.00 | 1,191.00 | 1,160.00 | 1,187.00 | 1,187.00 | 3.49% | 38,300 |
| Nov 7, 2025 | 1,135.00 | 1,148.00 | 1,130.00 | 1,147.00 | 1,147.00 | 0.09% | 8,200 |