Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,294.00
-52.00 (-3.86%)
Nov 4, 2026, 3:30 PM JST
Broad Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,346.00 | 1,350.00 | 1,286.00 | 1,294.00 | 1,294.00 | -3.86% | 32,700 |
| Nov 2, 2026 | 1,339.00 | 1,361.00 | 1,311.00 | 1,346.00 | 1,346.00 | 0.15% | 32,900 |
| Oct 30, 2026 | 1,341.00 | 1,365.00 | 1,336.00 | 1,344.00 | 1,344.00 | 2.52% | 3,900 |
| Oct 29, 2026 | 1,393.00 | 1,393.00 | 1,307.00 | 1,311.00 | 1,311.00 | -4.52% | 32,700 |
| Oct 28, 2026 | 1,372.00 | 1,392.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.58% | 5,800 |
| Oct 27, 2026 | 1,419.00 | 1,420.00 | 1,380.00 | 1,381.00 | 1,381.00 | -4.23% | 22,200 |
| Oct 26, 2026 | 1,436.00 | 1,455.00 | 1,432.00 | 1,442.00 | 1,442.00 | -0.07% | 8,200 |
| Oct 23, 2026 | 1,448.00 | 1,451.00 | 1,428.00 | 1,443.00 | 1,443.00 | 0.49% | 8,800 |
| Oct 22, 2026 | 1,455.00 | 1,455.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.76% | 6,500 |
| Oct 21, 2026 | 1,410.00 | 1,447.00 | 1,410.00 | 1,447.00 | 1,447.00 | 3.14% | 3,900 |
| Oct 20, 2026 | 1,407.00 | 1,442.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.54% | 11,100 |
| Oct 19, 2026 | 1,447.00 | 1,447.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.52% | 4,200 |
| Oct 16, 2026 | 1,425.00 | 1,447.00 | 1,419.00 | 1,447.00 | 1,447.00 | 0.98% | 5,600 |
| Oct 15, 2026 | 1,415.00 | 1,435.00 | 1,394.00 | 1,433.00 | 1,433.00 | 0.63% | 23,100 |
| Oct 14, 2026 | 1,446.00 | 1,447.00 | 1,419.00 | 1,424.00 | 1,424.00 | -1.52% | 11,000 |
| Oct 13, 2026 | 1,500.00 | 1,518.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.95% | 82,100 |
| Oct 9, 2026 | 1,480.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,490.00 | 0.68% | 8,600 |
| Oct 8, 2026 | 1,454.00 | 1,486.00 | 1,452.00 | 1,480.00 | 1,480.00 | 0.41% | 16,500 |
| Oct 7, 2026 | 1,460.00 | 1,474.00 | 1,443.00 | 1,474.00 | 1,474.00 | -1.01% | 4,900 |
| Oct 6, 2026 | 1,466.00 | 1,489.00 | 1,466.00 | 1,489.00 | 1,489.00 | 1.92% | 2,500 |
| Oct 5, 2026 | 1,476.00 | 1,495.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.34% | 12,500 |
| Oct 2, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,456.00 | 1,456.00 | -1.36% | 8,100 |
| Oct 1, 2026 | 1,446.00 | 1,478.00 | 1,445.00 | 1,476.00 | 1,476.00 | 1.30% | 4,200 |
| Sep 30, 2026 | 1,493.00 | 1,493.00 | 1,456.00 | 1,457.00 | 1,457.00 | -2.28% | 9,800 |
| Sep 29, 2026 | 1,408.00 | 1,493.00 | 1,408.00 | 1,491.00 | 1,491.00 | 6.12% | 20,200 |
| Sep 28, 2026 | 1,446.00 | 1,446.00 | 1,402.00 | 1,405.00 | 1,405.00 | -2.16% | 15,700 |
| Sep 25, 2026 | 1,409.00 | 1,436.00 | 1,409.00 | 1,436.00 | 1,436.00 | 2.21% | 10,300 |
| Sep 24, 2026 | 1,419.00 | 1,425.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.93% | 9,600 |
| Sep 18, 2026 | 1,418.00 | 1,418.00 | 1,391.00 | 1,392.00 | 1,392.00 | 0.29% | 8,900 |
| Sep 17, 2026 | 1,420.00 | 1,427.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.42% | 6,500 |
| Sep 16, 2026 | 1,411.00 | 1,419.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.07% | 8,300 |
| Sep 15, 2026 | 1,402.00 | 1,415.00 | 1,380.00 | 1,409.00 | 1,409.00 | 2.10% | 9,700 |
| Sep 14, 2026 | 1,368.00 | 1,408.00 | 1,368.00 | 1,380.00 | 1,380.00 | -1.29% | 14,100 |
| Sep 11, 2026 | 1,388.00 | 1,398.00 | 1,361.00 | 1,398.00 | 1,398.00 | - | 13,800 |
| Sep 10, 2026 | 1,362.00 | 1,399.00 | 1,340.00 | 1,398.00 | 1,398.00 | 1.01% | 10,300 |
| Sep 9, 2026 | 1,395.00 | 1,395.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.65% | 12,100 |
| Sep 8, 2026 | 1,404.00 | 1,404.00 | 1,391.00 | 1,393.00 | 1,393.00 | -0.57% | 6,700 |
| Sep 7, 2026 | 1,388.00 | 1,409.00 | 1,385.00 | 1,401.00 | 1,401.00 | -0.28% | 8,200 |
| Sep 4, 2026 | 1,410.00 | 1,416.00 | 1,386.00 | 1,405.00 | 1,405.00 | -0.35% | 11,900 |
| Sep 3, 2026 | 1,405.00 | 1,412.00 | 1,382.00 | 1,410.00 | 1,410.00 | 0.43% | 23,400 |
| Sep 2, 2026 | 1,387.00 | 1,408.00 | 1,375.00 | 1,404.00 | 1,404.00 | -0.78% | 9,300 |
| Sep 1, 2026 | 1,400.00 | 1,415.00 | 1,398.00 | 1,415.00 | 1,415.00 | -0.07% | 10,100 |
| Aug 31, 2026 | 1,378.00 | 1,416.00 | 1,370.00 | 1,416.00 | 1,416.00 | 0.93% | 12,200 |
| Aug 28, 2026 | 1,430.00 | 1,437.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.34% | 15,800 |
| Aug 27, 2026 | 1,349.00 | 1,436.00 | 1,349.00 | 1,422.00 | 1,422.00 | 7.32% | 69,300 |
| Aug 26, 2026 | 1,281.00 | 1,347.00 | 1,281.00 | 1,325.00 | 1,325.00 | 3.43% | 176,700 |
| Aug 25, 2026 | 1,260.00 | 1,288.00 | 1,253.00 | 1,281.00 | 1,281.00 | 0.63% | 91,000 |
| Aug 24, 2026 | 1,310.00 | 1,328.00 | 1,260.00 | 1,273.00 | 1,273.00 | -4.64% | 58,700 |
| Aug 21, 2026 | 1,339.00 | 1,357.00 | 1,325.00 | 1,335.00 | 1,335.00 | -2.41% | 28,200 |
| Aug 20, 2026 | 1,417.00 | 1,417.00 | 1,346.00 | 1,368.00 | 1,368.00 | -3.80% | 44,100 |