Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,250.00
+28.00 (2.29%)
At close: Mar 27, 2026
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,236.00 | 1,259.00 | 1,229.00 | 1,250.00 | 1,250.00 | 2.29% | 200,600 |
| Mar 26, 2026 | 1,247.00 | 1,261.00 | 1,214.00 | 1,222.00 | 1,222.00 | -2.94% | 119,600 |
| Mar 25, 2026 | 1,269.00 | 1,272.00 | 1,250.00 | 1,259.00 | 1,259.00 | 2.11% | 159,200 |
| Mar 24, 2026 | 1,215.00 | 1,234.00 | 1,195.00 | 1,233.00 | 1,233.00 | 3.44% | 212,200 |
| Mar 23, 2026 | 1,205.00 | 1,221.00 | 1,175.00 | 1,192.00 | 1,192.00 | -3.09% | 256,600 |
| Mar 19, 2026 | 1,276.00 | 1,287.00 | 1,230.00 | 1,230.00 | 1,230.00 | -7.93% | 892,800 |
| Mar 18, 2026 | 1,313.00 | 1,336.00 | 1,313.00 | 1,336.00 | 1,336.00 | 2.61% | 150,700 |
| Mar 17, 2026 | 1,314.00 | 1,326.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.84% | 110,100 |
| Mar 16, 2026 | 1,297.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,313.00 | 0.84% | 150,700 |
| Mar 13, 2026 | 1,298.00 | 1,326.00 | 1,298.00 | 1,302.00 | 1,302.00 | -0.15% | 128,800 |
| Mar 12, 2026 | 1,335.00 | 1,336.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.18% | 116,000 |
| Mar 11, 2026 | 1,345.00 | 1,358.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.15% | 105,400 |
| Mar 10, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,331.00 | 1,331.00 | -1.41% | 107,600 |
| Mar 9, 2026 | 1,317.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,350.00 | -1.03% | 204,900 |
| Mar 6, 2026 | 1,345.00 | 1,386.00 | 1,329.00 | 1,364.00 | 1,364.00 | 3.65% | 199,200 |
| Mar 5, 2026 | 1,343.00 | 1,350.00 | 1,313.00 | 1,316.00 | 1,316.00 | 2.02% | 127,100 |
| Mar 4, 2026 | 1,330.00 | 1,331.00 | 1,277.00 | 1,290.00 | 1,290.00 | -3.23% | 186,700 |
| Mar 3, 2026 | 1,350.00 | 1,365.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.33% | 166,700 |
| Mar 2, 2026 | 1,340.00 | 1,377.00 | 1,339.00 | 1,351.00 | 1,351.00 | -4.18% | 136,000 |
| Feb 27, 2026 | 1,433.00 | 1,433.00 | 1,387.00 | 1,410.00 | 1,410.00 | 0.50% | 200,900 |
| Feb 26, 2026 | 1,373.00 | 1,440.00 | 1,373.00 | 1,403.00 | 1,403.00 | 4.16% | 347,500 |
| Feb 25, 2026 | 1,332.00 | 1,360.00 | 1,328.00 | 1,347.00 | 1,347.00 | 2.90% | 189,500 |
| Feb 24, 2026 | 1,325.00 | 1,336.00 | 1,276.00 | 1,309.00 | 1,309.00 | -6.97% | 262,800 |
| Feb 20, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,407.00 | 1,407.00 | -2.56% | 213,000 |
| Feb 19, 2026 | 1,450.00 | 1,462.00 | 1,421.00 | 1,444.00 | 1,444.00 | 2.27% | 293,800 |
| Feb 18, 2026 | 1,405.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,412.00 | 0.57% | 276,500 |
| Feb 17, 2026 | 1,358.00 | 1,412.00 | 1,358.00 | 1,404.00 | 1,404.00 | 2.93% | 295,000 |
| Feb 16, 2026 | 1,330.00 | 1,365.00 | 1,313.00 | 1,364.00 | 1,364.00 | 2.87% | 281,000 |
| Feb 13, 2026 | 1,409.00 | 1,412.00 | 1,326.00 | 1,326.00 | 1,326.00 | -6.09% | 249,200 |
| Feb 12, 2026 | 1,393.00 | 1,430.00 | 1,367.00 | 1,412.00 | 1,412.00 | 0.14% | 348,000 |
| Feb 10, 2026 | 1,383.00 | 1,438.00 | 1,383.00 | 1,410.00 | 1,410.00 | 3.83% | 247,300 |
| Feb 9, 2026 | 1,330.00 | 1,391.00 | 1,314.00 | 1,358.00 | 1,358.00 | 3.51% | 309,500 |
| Feb 6, 2026 | 1,292.00 | 1,360.00 | 1,263.00 | 1,312.00 | 1,312.00 | -0.76% | 572,300 |
| Feb 5, 2026 | 1,308.00 | 1,326.00 | 1,266.00 | 1,322.00 | 1,322.00 | 1.07% | 360,000 |
| Feb 4, 2026 | 1,394.00 | 1,413.00 | 1,293.00 | 1,308.00 | 1,308.00 | -7.56% | 502,500 |
| Feb 3, 2026 | 1,420.00 | 1,432.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.14% | 129,600 |
| Feb 2, 2026 | 1,426.00 | 1,450.00 | 1,406.00 | 1,413.00 | 1,413.00 | -1.33% | 159,600 |
| Jan 30, 2026 | 1,440.00 | 1,447.00 | 1,428.00 | 1,432.00 | 1,432.00 | -1.45% | 152,500 |
| Jan 29, 2026 | 1,480.00 | 1,485.00 | 1,442.00 | 1,453.00 | 1,453.00 | -1.82% | 172,200 |
| Jan 28, 2026 | 1,500.00 | 1,507.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.18% | 111,400 |
| Jan 27, 2026 | 1,515.00 | 1,518.00 | 1,495.00 | 1,513.00 | 1,513.00 | 0.87% | 105,500 |
| Jan 26, 2026 | 1,541.00 | 1,549.00 | 1,478.00 | 1,500.00 | 1,500.00 | -5.00% | 219,300 |
| Jan 23, 2026 | 1,562.00 | 1,601.00 | 1,556.00 | 1,579.00 | 1,579.00 | 3.34% | 183,400 |
| Jan 22, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,528.00 | -1.23% | 110,600 |
| Jan 21, 2026 | 1,531.00 | 1,561.00 | 1,517.00 | 1,547.00 | 1,547.00 | -0.45% | 123,100 |
| Jan 20, 2026 | 1,570.00 | 1,581.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.89% | 109,000 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,527.00 | 1,568.00 | 1,568.00 | -2.85% | 235,700 |
| Jan 16, 2026 | 1,636.00 | 1,643.00 | 1,597.00 | 1,614.00 | 1,614.00 | -2.65% | 219,800 |
| Jan 15, 2026 | 1,630.00 | 1,670.00 | 1,616.00 | 1,658.00 | 1,658.00 | 1.53% | 141,000 |
| Jan 14, 2026 | 1,676.00 | 1,706.00 | 1,612.00 | 1,633.00 | 1,633.00 | -1.21% | 283,500 |