Broad Enterprise Co.,Ltd. (TYO:4415)
Japan · Delayed Price · Currency is JPY 1,405.00
-5.00 (-0.35%)
Sep 4, 2026, 3:30 PM JST
Broad Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,410.00 | 1,416.00 | 1,394.00 | 1,394.00 | - | -1.13% | 27,100 |
| 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 |
| Aug 19, 2026 | 1,352.00 | 1,422.00 | 1,338.00 | 1,422.00 | 1,422.00 | 5.10% | 18,100 |
| Aug 18, 2026 | 1,370.00 | 1,399.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.10% | 13,700 |
| Aug 17, 2026 | 1,389.00 | 1,401.00 | 1,357.00 | 1,368.00 | 1,368.00 | -1.37% | 14,900 |
| Aug 14, 2026 | 1,348.00 | 1,388.00 | 1,348.00 | 1,387.00 | 1,387.00 | 0.65% | 14,900 |
| Aug 13, 2026 | 1,364.00 | 1,378.00 | 1,307.00 | 1,378.00 | 1,378.00 | -0.29% | 44,200 |
| Aug 12, 2026 | 1,416.00 | 1,494.00 | 1,367.00 | 1,382.00 | 1,382.00 | -3.02% | 127,800 |
| Aug 10, 2026 | 1,442.00 | 1,452.00 | 1,423.00 | 1,425.00 | 1,425.00 | -1.18% | 12,200 |
| Aug 7, 2026 | 1,490.00 | 1,490.00 | 1,429.00 | 1,442.00 | 1,442.00 | -3.22% | 12,700 |
| Aug 6, 2026 | 1,405.00 | 1,490.00 | 1,405.00 | 1,490.00 | 1,490.00 | 5.30% | 21,300 |
| Aug 5, 2026 | 1,438.00 | 1,460.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 7,500 |
| Aug 4, 2026 | 1,437.00 | 1,450.00 | 1,403.00 | 1,450.00 | 1,450.00 | 0.76% | 5,700 |
| Aug 3, 2026 | 1,405.00 | 1,469.00 | 1,405.00 | 1,439.00 | 1,439.00 | 1.20% | 10,700 |
| Jul 31, 2026 | 1,339.00 | 1,428.00 | 1,339.00 | 1,422.00 | 1,422.00 | 7.73% | 32,800 |
| Jul 30, 2026 | 1,290.00 | 1,329.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.30% | 7,700 |
| Jul 29, 2026 | 1,300.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 0.15% | 11,700 |
| Jul 28, 2026 | 1,320.00 | 1,325.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.59% | 2,100 |
| Jul 27, 2026 | 1,339.00 | 1,339.00 | 1,313.00 | 1,322.00 | 1,322.00 | 0.53% | 2,200 |
| Jul 24, 2026 | 1,317.00 | 1,317.00 | 1,294.00 | 1,315.00 | 1,315.00 | -1.65% | 3,600 |
| Jul 23, 2026 | 1,325.00 | 1,337.00 | 1,323.00 | 1,337.00 | 1,337.00 | 0.91% | 1,200 |
| Jul 22, 2026 | 1,315.00 | 1,336.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.38% | 2,300 |
| Jul 21, 2026 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.15% | 3,600 |
| Jul 17, 2026 | 1,323.00 | 1,330.00 | 1,279.00 | 1,305.00 | 1,305.00 | -3.19% | 23,800 |
| Jul 16, 2026 | 1,335.00 | 1,355.00 | 1,330.00 | 1,348.00 | 1,348.00 | 0.97% | 5,200 |
| Jul 15, 2026 | 1,345.00 | 1,345.00 | 1,311.00 | 1,335.00 | 1,335.00 | 0.38% | 5,900 |
| Jul 14, 2026 | 1,314.00 | 1,349.00 | 1,302.00 | 1,330.00 | 1,330.00 | 1.22% | 4,400 |
| Jul 13, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,314.00 | 1,314.00 | -0.83% | 6,200 |
| Jul 10, 2026 | 1,309.00 | 1,325.00 | 1,301.00 | 1,325.00 | 1,325.00 | 2.00% | 4,000 |
| Jul 9, 2026 | 1,339.00 | 1,342.00 | 1,265.00 | 1,299.00 | 1,299.00 | -2.33% | 10,600 |
| Jul 8, 2026 | 1,265.00 | 1,333.00 | 1,263.00 | 1,330.00 | 1,330.00 | 5.56% | 22,100 |
| Jul 7, 2026 | 1,258.00 | 1,272.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.29% | 11,700 |
| 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 |