Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,231.00
-27.00 (-2.15%)
May 1, 2026, 3:15 PM JST
Broad Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,319.00 | 1,334.00 | 1,309.00 | 1,334.00 | 1,334.00 | 1.37% | 8,200 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,290.00 | 1,316.00 | 1,316.00 | -1.05% | 5,500 |
| Apr 17, 2026 | 1,353.00 | 1,353.00 | 1,329.00 | 1,330.00 | 1,330.00 | -3.55% | 10,000 |
| Apr 16, 2026 | 1,377.00 | 1,400.00 | 1,315.00 | 1,379.00 | 1,379.00 | 0.95% | 25,500 |
| Apr 15, 2026 | 1,359.00 | 1,370.00 | 1,331.00 | 1,366.00 | 1,366.00 | 3.41% | 17,600 |
| Apr 14, 2026 | 1,333.00 | 1,365.00 | 1,320.00 | 1,321.00 | 1,321.00 | 1.38% | 30,800 |
| Apr 13, 2026 | 1,296.00 | 1,309.00 | 1,247.00 | 1,303.00 | 1,303.00 | 0.39% | 22,200 |
| Apr 10, 2026 | 1,308.00 | 1,310.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2.61% | 12,100 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,251.00 | 1,265.00 | 1,265.00 | -1.63% | 6,800 |
| Apr 8, 2026 | 1,263.00 | 1,301.00 | 1,248.00 | 1,286.00 | 1,286.00 | 4.30% | 16,000 |
| Apr 7, 2026 | 1,244.00 | 1,248.00 | 1,227.00 | 1,233.00 | 1,233.00 | 1.57% | 12,000 |
| Apr 6, 2026 | 1,233.00 | 1,250.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.54% | 8,800 |
| Apr 3, 2026 | 1,272.00 | 1,272.00 | 1,212.00 | 1,233.00 | 1,233.00 | 2.58% | 37,200 |
| Apr 2, 2026 | 1,247.00 | 1,272.00 | 1,193.00 | 1,202.00 | 1,202.00 | -1.23% | 30,800 |
| Apr 1, 2026 | 1,179.00 | 1,234.00 | 1,170.00 | 1,217.00 | 1,217.00 | 7.70% | 10,600 |
| Mar 31, 2026 | 1,158.00 | 1,158.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.18% | 12,900 |
| Mar 30, 2026 | 1,140.00 | 1,179.00 | 1,128.00 | 1,128.00 | 1,128.00 | -4.57% | 15,600 |
| Mar 27, 2026 | 1,203.00 | 1,203.00 | 1,175.00 | 1,182.00 | 1,182.00 | -2.31% | 7,400 |
| Mar 26, 2026 | 1,241.00 | 1,257.00 | 1,188.00 | 1,210.00 | 1,210.00 | -2.18% | 8,800 |
| Mar 25, 2026 | 1,243.00 | 1,280.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.57% | 5,400 |
| Mar 24, 2026 | 1,221.00 | 1,234.00 | 1,201.00 | 1,230.00 | 1,230.00 | 3.19% | 16,100 |
| Mar 23, 2026 | 1,240.00 | 1,259.00 | 1,192.00 | 1,192.00 | 1,192.00 | -5.77% | 15,500 |
| Mar 19, 2026 | 1,294.00 | 1,296.00 | 1,254.00 | 1,265.00 | 1,265.00 | -4.31% | 10,200 |
| Mar 18, 2026 | 1,289.00 | 1,323.00 | 1,289.00 | 1,322.00 | 1,322.00 | 4.42% | 6,500 |
| Mar 17, 2026 | 1,264.00 | 1,285.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.48% | 8,100 |
| Mar 16, 2026 | 1,294.00 | 1,297.00 | 1,254.00 | 1,260.00 | 1,260.00 | -2.78% | 10,300 |
| Mar 13, 2026 | 1,301.00 | 1,322.00 | 1,296.00 | 1,296.00 | 1,296.00 | -2.48% | 9,200 |
| Mar 12, 2026 | 1,353.00 | 1,353.00 | 1,311.00 | 1,329.00 | 1,329.00 | -3.35% | 12,600 |
| Mar 11, 2026 | 1,357.00 | 1,380.00 | 1,352.00 | 1,375.00 | 1,375.00 | 2.38% | 11,600 |
| Mar 10, 2026 | 1,314.00 | 1,358.00 | 1,308.00 | 1,343.00 | 1,343.00 | 4.60% | 15,500 |
| Mar 9, 2026 | 1,274.00 | 1,287.00 | 1,234.00 | 1,284.00 | 1,284.00 | -4.82% | 35,600 |
| Mar 6, 2026 | 1,299.00 | 1,349.00 | 1,291.00 | 1,349.00 | 1,349.00 | 2.66% | 10,500 |
| Mar 5, 2026 | 1,267.00 | 1,334.00 | 1,267.00 | 1,314.00 | 1,314.00 | 6.22% | 15,400 |
| Mar 4, 2026 | 1,286.00 | 1,286.00 | 1,195.00 | 1,237.00 | 1,237.00 | -4.85% | 38,500 |
| Mar 3, 2026 | 1,320.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.96% | 41,100 |
| Mar 2, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.77% | 19,300 |
| Feb 27, 2026 | 1,336.00 | 1,389.00 | 1,330.00 | 1,378.00 | 1,378.00 | 3.14% | 14,500 |
| Feb 26, 2026 | 1,277.00 | 1,351.00 | 1,275.00 | 1,336.00 | 1,336.00 | 2.38% | 21,200 |
| Feb 25, 2026 | 1,362.00 | 1,364.00 | 1,305.00 | 1,305.00 | 1,305.00 | -4.11% | 23,100 |
| Feb 24, 2026 | 1,400.00 | 1,406.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.23% | 22,600 |
| Feb 20, 2026 | 1,439.00 | 1,440.00 | 1,372.00 | 1,392.00 | 1,392.00 | -3.80% | 27,600 |
| Feb 19, 2026 | 1,440.00 | 1,459.00 | 1,402.00 | 1,447.00 | 1,447.00 | 0.49% | 47,800 |
| Feb 18, 2026 | 1,399.00 | 1,440.00 | 1,386.00 | 1,440.00 | 1,440.00 | 3.37% | 40,800 |