Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,368.00
+4.00 (0.29%)
Sep 16, 2026, 11:24 AM JST
Business Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,373.00 | 1,380.00 | 1,365.00 | 1,370.00 | - | 0.44% | 16,500 |
| Sep 15, 2026 | 1,387.00 | 1,389.00 | 1,353.00 | 1,364.00 | 1,364.00 | - | 74,300 |
| Sep 14, 2026 | 1,325.00 | 1,368.00 | 1,323.00 | 1,364.00 | 1,364.00 | 2.17% | 77,200 |
| Sep 11, 2026 | 1,358.00 | 1,363.00 | 1,328.00 | 1,335.00 | 1,335.00 | -2.98% | 106,000 |
| Sep 10, 2026 | 1,355.00 | 1,384.00 | 1,344.00 | 1,376.00 | 1,376.00 | 1.55% | 84,700 |
| Sep 9, 2026 | 1,372.00 | 1,383.00 | 1,352.00 | 1,355.00 | 1,355.00 | -2.59% | 98,600 |
| Sep 8, 2026 | 1,384.00 | 1,402.00 | 1,371.00 | 1,391.00 | 1,391.00 | 0.22% | 154,300 |
| Sep 7, 2026 | 1,400.00 | 1,404.00 | 1,376.00 | 1,388.00 | 1,388.00 | -2.12% | 115,200 |
| Sep 4, 2026 | 1,414.00 | 1,433.00 | 1,403.00 | 1,418.00 | 1,418.00 | 0.14% | 119,100 |
| Sep 3, 2026 | 1,388.00 | 1,420.00 | 1,384.00 | 1,416.00 | 1,416.00 | 0.85% | 135,600 |
| Sep 2, 2026 | 1,415.00 | 1,419.00 | 1,385.00 | 1,404.00 | 1,404.00 | -2.70% | 148,100 |
| Sep 1, 2026 | 1,465.00 | 1,477.00 | 1,430.00 | 1,443.00 | 1,443.00 | -1.50% | 159,300 |
| Aug 31, 2026 | 1,438.00 | 1,492.00 | 1,434.00 | 1,465.00 | 1,465.00 | 0.83% | 258,400 |
| Aug 28, 2026 | 1,409.00 | 1,470.00 | 1,409.00 | 1,453.00 | 1,453.00 | 4.53% | 125,000 |
| Aug 27, 2026 | 1,413.00 | 1,434.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 94,900 |
| Aug 26, 2026 | 1,425.00 | 1,451.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.50% | 133,000 |
| Aug 25, 2026 | 1,405.00 | 1,408.00 | 1,369.00 | 1,408.00 | 1,408.00 | 0.57% | 123,200 |
| Aug 24, 2026 | 1,425.00 | 1,441.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.75% | 113,200 |
| Aug 21, 2026 | 1,450.00 | 1,456.00 | 1,408.00 | 1,425.00 | 1,425.00 | -1.18% | 99,500 |
| Aug 20, 2026 | 1,436.00 | 1,473.00 | 1,431.00 | 1,442.00 | 1,442.00 | 1.62% | 224,100 |
| Aug 19, 2026 | 1,384.00 | 1,428.00 | 1,384.00 | 1,419.00 | 1,419.00 | 3.05% | 175,700 |
| Aug 18, 2026 | 1,360.00 | 1,388.00 | 1,345.00 | 1,377.00 | 1,377.00 | 2.15% | 102,500 |
| Aug 17, 2026 | 1,364.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.39% | 136,500 |
| Aug 14, 2026 | 1,358.00 | 1,391.00 | 1,347.00 | 1,381.00 | 1,381.00 | 1.47% | 98,200 |
| Aug 13, 2026 | 1,362.00 | 1,364.00 | 1,319.00 | 1,361.00 | 1,361.00 | 3.50% | 292,500 |
| Aug 12, 2026 | 1,390.00 | 1,405.00 | 1,311.00 | 1,315.00 | 1,315.00 | 1.15% | 249,000 |
| Aug 10, 2026 | 1,200.00 | 1,311.00 | 1,190.00 | 1,300.00 | 1,300.00 | 8.33% | 274,200 |
| Aug 7, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.50% | 72,100 |
| Aug 6, 2026 | 1,190.00 | 1,201.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.34% | 79,300 |
| Aug 5, 2026 | 1,181.00 | 1,194.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.85% | 79,200 |
| Aug 4, 2026 | 1,201.00 | 1,206.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.48% | 103,500 |
| Aug 3, 2026 | 1,213.00 | 1,217.00 | 1,178.00 | 1,210.00 | 1,210.00 | -1.06% | 89,700 |
| Jul 31, 2026 | 1,233.00 | 1,250.00 | 1,218.00 | 1,223.00 | 1,223.00 | -2.32% | 81,300 |
| Jul 30, 2026 | 1,276.00 | 1,282.00 | 1,239.00 | 1,252.00 | 1,252.00 | -1.11% | 136,300 |
| Jul 29, 2026 | 1,227.00 | 1,280.00 | 1,222.00 | 1,266.00 | 1,266.00 | 3.35% | 159,500 |
| Jul 28, 2026 | 1,244.00 | 1,246.00 | 1,211.00 | 1,225.00 | 1,225.00 | 0.66% | 100,900 |
| Jul 27, 2026 | 1,200.00 | 1,240.00 | 1,193.00 | 1,217.00 | 1,217.00 | 3.22% | 114,100 |
| Jul 24, 2026 | 1,175.00 | 1,188.00 | 1,153.00 | 1,179.00 | 1,179.00 | 1.81% | 490,200 |
| Jul 23, 2026 | 1,162.00 | 1,172.00 | 1,144.00 | 1,158.00 | 1,158.00 | -0.86% | 176,000 |
| Jul 22, 2026 | 1,186.00 | 1,186.00 | 1,152.00 | 1,168.00 | 1,168.00 | -0.60% | 149,600 |
| Jul 21, 2026 | 1,166.00 | 1,194.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2.80% | 92,400 |
| Jul 17, 2026 | 1,138.00 | 1,167.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.09% | 122,300 |
| Jul 16, 2026 | 1,137.00 | 1,166.00 | 1,129.00 | 1,144.00 | 1,144.00 | 0.62% | 268,300 |
| Jul 15, 2026 | 1,130.00 | 1,140.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.53% | 57,400 |
| Jul 14, 2026 | 1,125.00 | 1,147.00 | 1,125.00 | 1,131.00 | 1,131.00 | 1.80% | 68,500 |
| Jul 13, 2026 | 1,113.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.54% | 60,400 |
| Jul 10, 2026 | 1,098.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,105.00 | 0.91% | 60,200 |
| Jul 9, 2026 | 1,100.00 | 1,130.00 | 1,082.00 | 1,095.00 | 1,095.00 | -1.26% | 73,900 |
| Jul 8, 2026 | 1,121.00 | 1,147.00 | 1,098.00 | 1,109.00 | 1,109.00 | 1.28% | 123,000 |
| Jul 7, 2026 | 1,097.00 | 1,131.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.54% | 116,000 |