Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,321.00
+18.00 (1.38%)
Apr 14, 2026, 3:30 PM JST
Broad Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,334.00 | 1,395.00 | 1,332.00 | 1,393.00 | 1,393.00 | 4.42% | 51,800 |
| Feb 16, 2026 | 1,312.00 | 1,399.00 | 1,310.00 | 1,334.00 | 1,334.00 | 2.93% | 70,200 |
| Feb 13, 2026 | 1,374.00 | 1,409.00 | 1,296.00 | 1,296.00 | 1,296.00 | -9.31% | 70,900 |
| Feb 12, 2026 | 1,559.00 | 1,570.00 | 1,358.00 | 1,429.00 | 1,429.00 | -4.54% | 329,900 |
| Feb 10, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 25.06% | 29,000 |
| Feb 9, 2026 | 1,180.00 | 1,197.00 | 1,139.00 | 1,197.00 | 1,197.00 | 3.46% | 64,900 |
| Feb 6, 2026 | 1,181.00 | 1,190.00 | 1,147.00 | 1,157.00 | 1,157.00 | -2.69% | 39,100 |
| Feb 5, 2026 | 1,201.00 | 1,201.00 | 1,184.00 | 1,189.00 | 1,189.00 | -1.33% | 9,700 |
| Feb 4, 2026 | 1,170.00 | 1,210.00 | 1,153.00 | 1,205.00 | 1,205.00 | 2.99% | 19,500 |
| Feb 3, 2026 | 1,172.00 | 1,197.00 | 1,157.00 | 1,170.00 | 1,170.00 | 2.45% | 23,800 |
| Feb 2, 2026 | 1,185.00 | 1,187.00 | 1,142.00 | 1,142.00 | 1,142.00 | -5.46% | 30,800 |
| Jan 30, 2026 | 1,164.00 | 1,210.00 | 1,153.00 | 1,208.00 | 1,208.00 | 3.78% | 23,900 |