Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 6,180.00
+60.00 (0.98%)
Oct 3, 2025, 3:30 PM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6,120.00 | 6,320.00 | 6,100.00 | 6,270.00 | - | 2.45% | 17,200 |
| Oct 2, 2025 | 6,460.00 | 6,480.00 | 6,110.00 | 6,120.00 | 6,120.00 | -4.38% | 50,500 |
| Oct 1, 2025 | 6,410.00 | 6,460.00 | 6,280.00 | 6,400.00 | 6,400.00 | 0.31% | 31,300 |
| Sep 30, 2025 | 6,300.00 | 6,450.00 | 6,280.00 | 6,380.00 | 6,380.00 | 1.27% | 26,400 |
| Sep 29, 2025 | 6,230.00 | 6,310.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.47% | 26,400 |
| Sep 26, 2025 | 6,260.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,252.00 | -0.47% | 44,800 |
| Sep 25, 2025 | 6,350.00 | 6,380.00 | 6,250.00 | 6,360.00 | 6,281.63 | 0.63% | 28,000 |
| Sep 24, 2025 | 6,280.00 | 6,350.00 | 6,210.00 | 6,320.00 | 6,242.12 | 1.12% | 24,400 |
| Sep 22, 2025 | 6,270.00 | 6,300.00 | 6,210.00 | 6,250.00 | 6,172.99 | -0.16% | 22,800 |
| Sep 19, 2025 | 6,210.00 | 6,260.00 | 6,130.00 | 6,260.00 | 6,182.86 | 1.13% | 23,100 |
| Sep 18, 2025 | 6,210.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,113.73 | -0.16% | 18,900 |
| Sep 17, 2025 | 6,110.00 | 6,230.00 | 6,090.00 | 6,200.00 | 6,123.60 | 1.47% | 25,700 |
| Sep 16, 2025 | 6,180.00 | 6,220.00 | 6,070.00 | 6,110.00 | 6,034.71 | -1.13% | 25,700 |
| Sep 12, 2025 | 6,140.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,103.85 | 1.31% | 28,900 |
| Sep 11, 2025 | 6,060.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,024.83 | 0.99% | 28,900 |
| Sep 10, 2025 | 6,020.00 | 6,070.00 | 5,940.00 | 6,040.00 | 5,965.57 | 0.50% | 14,800 |
| Sep 9, 2025 | 5,920.00 | 6,020.00 | 5,920.00 | 6,010.00 | 5,935.94 | 1.86% | 11,700 |
| Sep 8, 2025 | 5,890.00 | 5,920.00 | 5,860.00 | 5,900.00 | 5,827.30 | 0.68% | 11,900 |
| Sep 5, 2025 | 5,850.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,787.79 | 0.17% | 16,200 |
| Sep 4, 2025 | 5,900.00 | 5,960.00 | 5,840.00 | 5,850.00 | 5,777.91 | -2.17% | 15,400 |
| Sep 3, 2025 | 6,150.00 | 6,150.00 | 5,960.00 | 5,980.00 | 5,906.31 | -2.45% | 17,500 |
| Sep 2, 2025 | 6,160.00 | 6,220.00 | 6,110.00 | 6,130.00 | 6,054.46 | -0.16% | 17,500 |
| Sep 1, 2025 | 6,120.00 | 6,190.00 | 6,050.00 | 6,140.00 | 6,064.36 | -0.65% | 16,600 |
| Aug 29, 2025 | 6,250.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,103.86 | -0.80% | 17,100 |
| Aug 28, 2025 | 6,230.00 | 6,250.00 | 6,180.00 | 6,230.00 | 6,153.25 | -0.16% | 11,800 |
| Aug 27, 2025 | 6,240.00 | 6,320.00 | 6,150.00 | 6,240.00 | 6,163.12 | -0.16% | 20,500 |
| Aug 26, 2025 | 6,260.00 | 6,270.00 | 6,200.00 | 6,250.00 | 6,173.00 | 1.13% | 19,200 |
| Aug 25, 2025 | 6,070.00 | 6,240.00 | 6,070.00 | 6,180.00 | 6,103.86 | 3.00% | 38,400 |
| Aug 22, 2025 | 5,860.00 | 6,040.00 | 5,860.00 | 6,000.00 | 5,926.08 | 2.39% | 15,200 |
| Aug 21, 2025 | 5,880.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,787.80 | -0.34% | 23,000 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,807.56 | -2.00% | 18,200 |
| Aug 19, 2025 | 6,000.00 | 6,110.00 | 5,970.00 | 6,000.00 | 5,926.08 | - | 38,400 |
| Aug 18, 2025 | 5,910.00 | 6,020.00 | 5,890.00 | 6,000.00 | 5,926.08 | 1.52% | 20,400 |
| Aug 15, 2025 | 6,020.00 | 6,020.00 | 5,890.00 | 5,910.00 | 5,837.19 | -1.83% | 20,500 |
| Aug 14, 2025 | 5,900.00 | 6,080.00 | 5,840.00 | 6,020.00 | 5,945.83 | 0.33% | 39,500 |
| Aug 13, 2025 | 6,060.00 | 6,140.00 | 5,990.00 | 6,000.00 | 5,926.08 | -1.32% | 34,600 |
| Aug 12, 2025 | 5,950.00 | 6,090.00 | 5,810.00 | 6,080.00 | 6,005.09 | 2.36% | 70,600 |
| Aug 8, 2025 | 5,270.00 | 6,090.00 | 5,190.00 | 5,940.00 | 5,866.82 | 12.71% | 108,900 |
| Aug 7, 2025 | 5,160.00 | 5,280.00 | 5,160.00 | 5,270.00 | 5,205.07 | 2.13% | 21,300 |
| Aug 6, 2025 | 5,180.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,096.43 | 1.38% | 10,500 |
| Aug 5, 2025 | 5,140.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,027.29 | -0.78% | 6,200 |
| Aug 4, 2025 | 5,130.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,066.80 | -0.58% | 8,600 |
| Aug 1, 2025 | 5,170.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,096.43 | 0.58% | 8,100 |
| Jul 31, 2025 | 5,020.00 | 5,130.00 | 5,020.00 | 5,130.00 | 5,066.80 | 1.99% | 7,800 |
| Jul 30, 2025 | 4,970.00 | 5,050.00 | 4,970.00 | 5,030.00 | 4,968.03 | 0.70% | 8,700 |
| Jul 29, 2025 | 4,985.00 | 5,020.00 | 4,925.00 | 4,995.00 | 4,933.46 | 0.20% | 9,100 |
| Jul 28, 2025 | 5,060.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,923.58 | -1.48% | 8,400 |
| Jul 25, 2025 | 5,060.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,997.66 | 0.40% | 16,100 |
| Jul 24, 2025 | 5,090.00 | 5,120.00 | 4,990.00 | 5,040.00 | 4,977.91 | -0.20% | 16,000 |
| Jul 23, 2025 | 4,965.00 | 5,060.00 | 4,900.00 | 5,050.00 | 4,987.78 | 1.71% | 27,900 |