Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,246.00
+46.00 (3.83%)
May 8, 2026, 11:30 AM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,217.00 | 1,253.00 | 1,216.00 | 1,246.00 | - | 3.83% | 54,200 |
| May 7, 2026 | 1,210.00 | 1,218.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 99,000 |
| May 1, 2026 | 1,201.00 | 1,205.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.25% | 60,800 |
| Apr 30, 2026 | 1,237.00 | 1,237.00 | 1,201.00 | 1,203.00 | 1,203.00 | -5.05% | 122,300 |
| Apr 28, 2026 | 1,225.00 | 1,267.00 | 1,217.00 | 1,267.00 | 1,267.00 | 5.50% | 137,300 |
| Apr 27, 2026 | 1,210.00 | 1,226.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.12% | 106,000 |
| Apr 24, 2026 | 1,240.00 | 1,247.00 | 1,211.00 | 1,227.00 | 1,227.00 | -3.16% | 148,000 |
| Apr 23, 2026 | 1,315.00 | 1,321.00 | 1,265.00 | 1,267.00 | 1,267.00 | -4.88% | 156,300 |
| Apr 22, 2026 | 1,308.00 | 1,344.00 | 1,308.00 | 1,332.00 | 1,332.00 | 2.23% | 179,600 |
| Apr 21, 2026 | 1,335.00 | 1,344.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.59% | 85,700 |
| Apr 20, 2026 | 1,350.00 | 1,359.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.45% | 117,400 |
| Apr 17, 2026 | 1,340.00 | 1,353.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.60% | 139,400 |
| Apr 16, 2026 | 1,314.00 | 1,344.00 | 1,308.00 | 1,338.00 | 1,338.00 | 4.21% | 204,800 |
| Apr 15, 2026 | 1,210.00 | 1,285.00 | 1,209.00 | 1,284.00 | 1,284.00 | 8.17% | 225,100 |
| Apr 14, 2026 | 1,198.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.59% | 120,200 |
| Apr 13, 2026 | 1,170.00 | 1,190.00 | 1,154.00 | 1,180.00 | 1,180.00 | -1.67% | 240,400 |
| Apr 10, 2026 | 1,240.00 | 1,251.00 | 1,199.00 | 1,200.00 | 1,200.00 | -3.85% | 275,000 |
| Apr 9, 2026 | 1,283.00 | 1,287.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.95% | 130,500 |
| Apr 8, 2026 | 1,299.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | 1.02% | 95,900 |
| Apr 7, 2026 | 1,272.00 | 1,280.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.76% | 68,500 |
| Apr 6, 2026 | 1,240.00 | 1,264.00 | 1,237.00 | 1,251.00 | 1,251.00 | 0.64% | 61,100 |
| Apr 3, 2026 | 1,238.00 | 1,253.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.40% | 78,800 |
| Apr 2, 2026 | 1,250.00 | 1,253.00 | 1,224.00 | 1,238.00 | 1,238.00 | 0.16% | 105,600 |
| Apr 1, 2026 | 1,210.00 | 1,238.00 | 1,203.00 | 1,236.00 | 1,236.00 | 4.57% | 94,000 |
| Mar 31, 2026 | 1,174.00 | 1,204.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.84% | 107,500 |
| Mar 30, 2026 | 1,151.00 | 1,192.00 | 1,147.00 | 1,192.00 | 1,192.00 | -4.64% | 168,800 |
| Mar 27, 2026 | 1,236.00 | 1,259.00 | 1,229.00 | 1,250.00 | 1,224.00 | 2.29% | 200,600 |
| Mar 26, 2026 | 1,247.00 | 1,261.00 | 1,214.00 | 1,222.00 | 1,196.58 | -2.94% | 119,600 |
| Mar 25, 2026 | 1,269.00 | 1,272.00 | 1,250.00 | 1,259.00 | 1,232.81 | 2.11% | 159,200 |
| Mar 24, 2026 | 1,215.00 | 1,234.00 | 1,195.00 | 1,233.00 | 1,207.35 | 3.44% | 212,200 |
| Mar 23, 2026 | 1,205.00 | 1,221.00 | 1,175.00 | 1,192.00 | 1,167.21 | -3.09% | 256,600 |
| Mar 19, 2026 | 1,276.00 | 1,287.00 | 1,230.00 | 1,230.00 | 1,204.42 | -7.93% | 892,800 |
| Mar 18, 2026 | 1,313.00 | 1,336.00 | 1,313.00 | 1,336.00 | 1,308.21 | 2.61% | 150,700 |
| Mar 17, 2026 | 1,314.00 | 1,326.00 | 1,300.00 | 1,302.00 | 1,274.92 | -0.84% | 110,100 |
| Mar 16, 2026 | 1,297.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,285.69 | 0.84% | 150,700 |
| Mar 13, 2026 | 1,298.00 | 1,326.00 | 1,298.00 | 1,302.00 | 1,274.92 | -0.15% | 128,800 |
| Mar 12, 2026 | 1,335.00 | 1,336.00 | 1,304.00 | 1,304.00 | 1,276.88 | -2.18% | 116,000 |
| Mar 11, 2026 | 1,345.00 | 1,358.00 | 1,333.00 | 1,333.00 | 1,305.27 | 0.15% | 105,400 |
| Mar 10, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,331.00 | 1,303.32 | -1.41% | 107,600 |
| Mar 9, 2026 | 1,317.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,321.92 | -1.03% | 204,900 |
| Mar 6, 2026 | 1,345.00 | 1,386.00 | 1,329.00 | 1,364.00 | 1,335.63 | 3.65% | 199,200 |
| Mar 5, 2026 | 1,343.00 | 1,350.00 | 1,313.00 | 1,316.00 | 1,288.63 | 2.02% | 127,100 |
| Mar 4, 2026 | 1,330.00 | 1,331.00 | 1,277.00 | 1,290.00 | 1,263.17 | -3.23% | 186,700 |
| Mar 3, 2026 | 1,350.00 | 1,365.00 | 1,333.00 | 1,333.00 | 1,305.27 | -1.33% | 166,700 |
| Mar 2, 2026 | 1,340.00 | 1,377.00 | 1,339.00 | 1,351.00 | 1,322.90 | -4.18% | 136,000 |
| Feb 27, 2026 | 1,433.00 | 1,433.00 | 1,387.00 | 1,410.00 | 1,380.67 | 0.50% | 200,900 |
| Feb 26, 2026 | 1,373.00 | 1,440.00 | 1,373.00 | 1,403.00 | 1,373.82 | 4.16% | 347,500 |
| Feb 25, 2026 | 1,332.00 | 1,360.00 | 1,328.00 | 1,347.00 | 1,318.98 | 2.90% | 189,500 |
| Feb 24, 2026 | 1,325.00 | 1,336.00 | 1,276.00 | 1,309.00 | 1,281.77 | -6.97% | 262,800 |
| Feb 20, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,407.00 | 1,377.73 | -2.56% | 213,000 |