Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,244.00
-11.00 (-0.88%)
Jul 6, 2026, 3:30 PM JST
Broad Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,249.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.88% | 2,900 |
| Jul 3, 2026 | 1,234.00 | 1,258.00 | 1,234.00 | 1,255.00 | 1,255.00 | 0.72% | 2,500 |
| Jul 2, 2026 | 1,250.00 | 1,277.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.24% | 7,800 |
| Jul 1, 2026 | 1,225.00 | 1,249.00 | 1,223.00 | 1,249.00 | 1,249.00 | 1.38% | 1,700 |
| Jun 30, 2026 | 1,233.00 | 1,274.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.65% | 13,000 |
| Jun 29, 2026 | 1,220.00 | 1,224.00 | 1,185.00 | 1,224.00 | 1,224.00 | -3.62% | 15,100 |
| Jun 26, 2026 | 1,265.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | -0.78% | 17,200 |
| Jun 25, 2026 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 3.06% | 6,400 |
| Jun 24, 2026 | 1,220.00 | 1,248.00 | 1,220.00 | 1,242.00 | 1,242.00 | 2.56% | 3,000 |
| Jun 23, 2026 | 1,263.00 | 1,267.00 | 1,211.00 | 1,211.00 | 1,211.00 | -3.20% | 6,000 |
| Jun 22, 2026 | 1,218.00 | 1,269.00 | 1,218.00 | 1,251.00 | 1,251.00 | 2.71% | 8,900 |
| Jun 19, 2026 | 1,218.00 | 1,250.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.08% | 7,100 |
| Jun 18, 2026 | 1,210.00 | 1,249.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.25% | 9,700 |
| Jun 17, 2026 | 1,189.00 | 1,220.00 | 1,189.00 | 1,220.00 | 1,220.00 | 2.61% | 10,400 |
| Jun 16, 2026 | 1,199.00 | 1,200.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.75% | 5,900 |
| Jun 15, 2026 | 1,195.00 | 1,223.00 | 1,181.00 | 1,198.00 | 1,198.00 | 2.39% | 7,800 |
| Jun 12, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.95% | 3,500 |
| Jun 11, 2026 | 1,223.00 | 1,223.00 | 1,156.00 | 1,159.00 | 1,159.00 | -2.85% | 6,900 |
| Jun 10, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,193.00 | 1,193.00 | - | 3,700 |
| Jun 9, 2026 | 1,190.00 | 1,200.00 | 1,186.00 | 1,193.00 | 1,193.00 | 2.84% | 5,100 |
| Jun 8, 2026 | 1,231.00 | 1,235.00 | 1,155.00 | 1,160.00 | 1,160.00 | -4.53% | 15,500 |
| Jun 5, 2026 | 1,212.00 | 1,238.00 | 1,212.00 | 1,215.00 | 1,215.00 | 2.36% | 6,400 |
| Jun 4, 2026 | 1,190.00 | 1,205.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.84% | 9,800 |
| Jun 3, 2026 | 1,230.00 | 1,230.00 | 1,195.00 | 1,197.00 | 1,197.00 | -2.21% | 11,500 |
| Jun 2, 2026 | 1,277.00 | 1,277.00 | 1,210.00 | 1,224.00 | 1,224.00 | -2.47% | 11,200 |
| Jun 1, 2026 | 1,263.00 | 1,288.00 | 1,251.00 | 1,255.00 | 1,255.00 | -1.95% | 11,600 |
| May 29, 2026 | 1,247.00 | 1,300.00 | 1,247.00 | 1,280.00 | 1,280.00 | 3.81% | 18,600 |
| May 28, 2026 | 1,232.00 | 1,253.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.16% | 13,900 |
| May 27, 2026 | 1,294.00 | 1,294.00 | 1,231.00 | 1,231.00 | 1,231.00 | -2.92% | 6,800 |
| May 26, 2026 | 1,296.00 | 1,297.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.48% | 10,400 |
| May 25, 2026 | 1,280.00 | 1,298.00 | 1,267.00 | 1,287.00 | 1,287.00 | 0.55% | 10,400 |
| May 22, 2026 | 1,282.00 | 1,309.00 | 1,266.00 | 1,280.00 | 1,280.00 | -0.16% | 12,700 |
| May 21, 2026 | 1,251.00 | 1,282.00 | 1,232.00 | 1,282.00 | 1,282.00 | 1.83% | 17,100 |
| May 20, 2026 | 1,310.00 | 1,324.00 | 1,213.00 | 1,259.00 | 1,259.00 | -4.26% | 45,500 |
| May 19, 2026 | 1,339.00 | 1,428.00 | 1,303.00 | 1,315.00 | 1,315.00 | - | 37,400 |
| May 18, 2026 | 1,396.00 | 1,396.00 | 1,304.00 | 1,315.00 | 1,315.00 | -4.64% | 26,300 |
| May 15, 2026 | 1,300.00 | 1,416.00 | 1,263.00 | 1,379.00 | 1,379.00 | -3.90% | 91,900 |
| May 14, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 26.43% | 39,300 |
| May 13, 2026 | 1,173.00 | 1,193.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.87% | 29,600 |
| May 12, 2026 | 1,184.00 | 1,187.00 | 1,136.00 | 1,145.00 | 1,145.00 | -0.95% | 25,100 |
| May 11, 2026 | 1,165.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.77% | 15,600 |
| May 8, 2026 | 1,195.00 | 1,198.00 | 1,161.00 | 1,165.00 | 1,165.00 | -3.88% | 20,500 |
| May 7, 2026 | 1,231.00 | 1,231.00 | 1,191.00 | 1,212.00 | 1,212.00 | -1.54% | 18,800 |
| May 1, 2026 | 1,254.00 | 1,254.00 | 1,228.00 | 1,231.00 | 1,231.00 | -2.15% | 2,000 |
| Apr 30, 2026 | 1,308.00 | 1,308.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.56% | 8,600 |
| Apr 28, 2026 | 1,280.00 | 1,330.00 | 1,263.00 | 1,278.00 | 1,278.00 | 2.08% | 29,100 |
| Apr 27, 2026 | 1,268.00 | 1,268.00 | 1,223.00 | 1,252.00 | 1,252.00 | 1.13% | 6,600 |
| Apr 24, 2026 | 1,247.00 | 1,248.00 | 1,237.00 | 1,238.00 | 1,238.00 | -1.04% | 3,400 |
| Apr 23, 2026 | 1,285.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.87% | 3,800 |
| Apr 22, 2026 | 1,334.00 | 1,334.00 | 1,288.00 | 1,288.00 | 1,288.00 | -3.45% | 3,600 |