Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,109.00
+14.00 (1.28%)
Jul 8, 2026, 3:30 PM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,103.00 | 1,122.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.18% | 91,700 |
| Jul 3, 2026 | 1,098.00 | 1,114.00 | 1,075.00 | 1,099.00 | 1,099.00 | 1.01% | 184,600 |
| Jul 2, 2026 | 1,013.00 | 1,107.00 | 1,003.00 | 1,088.00 | 1,088.00 | 10.68% | 430,300 |
| Jul 1, 2026 | 985.00 | 1,001.00 | 977.00 | 983.00 | 983.00 | -0.51% | 154,300 |
| Jun 30, 2026 | 1,003.00 | 1,007.00 | 980.00 | 988.00 | 988.00 | -2.27% | 116,400 |
| Jun 29, 2026 | 1,000.00 | 1,025.00 | 993.00 | 1,011.00 | 1,011.00 | 3.69% | 327,000 |
| Jun 26, 2026 | 958.00 | 980.00 | 952.00 | 975.00 | 975.00 | 1.77% | 178,000 |
| Jun 25, 2026 | 978.00 | 978.00 | 956.00 | 958.00 | 958.00 | -0.62% | 256,800 |
| Jun 24, 2026 | 965.00 | 976.00 | 955.00 | 964.00 | 964.00 | 0.94% | 165,000 |
| Jun 23, 2026 | 970.00 | 978.00 | 953.00 | 955.00 | 955.00 | -2.35% | 198,200 |
| Jun 22, 2026 | 959.00 | 985.00 | 952.00 | 978.00 | 978.00 | 1.77% | 275,100 |
| Jun 19, 2026 | 980.00 | 980.00 | 950.00 | 961.00 | 961.00 | -3.42% | 238,300 |
| Jun 18, 2026 | 991.00 | 1,008.00 | 986.00 | 995.00 | 995.00 | 0.20% | 148,100 |
| Jun 17, 2026 | 998.00 | 1,017.00 | 987.00 | 993.00 | 993.00 | 0.20% | 158,800 |
| Jun 16, 2026 | 1,005.00 | 1,006.00 | 985.00 | 991.00 | 991.00 | -2.46% | 131,600 |
| Jun 15, 2026 | 1,029.00 | 1,032.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.10% | 78,300 |
| Jun 12, 2026 | 1,024.00 | 1,027.00 | 1,008.00 | 1,015.00 | 1,015.00 | -2.78% | 166,900 |
| Jun 11, 2026 | 1,057.00 | 1,069.00 | 1,029.00 | 1,044.00 | 1,044.00 | -0.57% | 155,300 |
| Jun 10, 2026 | 1,037.00 | 1,057.00 | 1,026.00 | 1,050.00 | 1,050.00 | 1.25% | 161,800 |
| Jun 9, 2026 | 1,048.00 | 1,085.00 | 1,035.00 | 1,037.00 | 1,037.00 | -1.05% | 127,000 |
| Jun 8, 2026 | 1,030.00 | 1,058.00 | 1,025.00 | 1,048.00 | 1,048.00 | 1.16% | 177,300 |
| Jun 5, 2026 | 1,030.00 | 1,051.00 | 1,023.00 | 1,036.00 | 1,036.00 | 2.88% | 176,000 |
| Jun 4, 2026 | 1,019.00 | 1,028.00 | 1,003.00 | 1,007.00 | 1,007.00 | -3.82% | 171,500 |
| Jun 3, 2026 | 1,055.00 | 1,079.00 | 1,019.00 | 1,047.00 | 1,047.00 | -2.33% | 146,400 |
| Jun 2, 2026 | 1,045.00 | 1,079.00 | 1,042.00 | 1,072.00 | 1,072.00 | 2.39% | 151,300 |
| Jun 1, 2026 | 1,050.00 | 1,077.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.38% | 154,100 |
| May 29, 2026 | 1,073.00 | 1,085.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.04% | 97,200 |
| May 28, 2026 | 1,058.00 | 1,063.00 | 1,034.00 | 1,062.00 | 1,062.00 | 0.38% | 139,000 |
| May 27, 2026 | 1,088.00 | 1,092.00 | 1,042.00 | 1,058.00 | 1,058.00 | -4.51% | 233,500 |
| May 26, 2026 | 1,200.00 | 1,200.00 | 1,107.00 | 1,108.00 | 1,108.00 | -8.51% | 220,700 |
| May 25, 2026 | 1,190.00 | 1,212.00 | 1,169.00 | 1,211.00 | 1,211.00 | 3.68% | 215,700 |
| May 22, 2026 | 1,170.00 | 1,181.00 | 1,150.00 | 1,168.00 | 1,168.00 | 0.09% | 78,100 |
| May 21, 2026 | 1,175.00 | 1,210.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.68% | 109,700 |
| May 20, 2026 | 1,208.00 | 1,221.00 | 1,156.00 | 1,175.00 | 1,175.00 | -2.65% | 200,100 |
| May 19, 2026 | 1,165.00 | 1,249.00 | 1,152.00 | 1,207.00 | 1,207.00 | 6.34% | 329,500 |
| May 18, 2026 | 1,166.00 | 1,174.00 | 1,122.00 | 1,135.00 | 1,135.00 | -1.30% | 147,300 |
| May 15, 2026 | 1,164.00 | 1,190.00 | 1,133.00 | 1,150.00 | 1,150.00 | 1.23% | 149,500 |
| May 14, 2026 | 1,178.00 | 1,200.00 | 1,110.00 | 1,136.00 | 1,136.00 | -5.73% | 382,800 |
| May 13, 2026 | 1,229.00 | 1,244.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.67% | 304,900 |
| May 12, 2026 | 1,262.00 | 1,265.00 | 1,197.00 | 1,238.00 | 1,238.00 | -0.16% | 261,800 |
| May 11, 2026 | 1,245.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 111,100 |
| May 8, 2026 | 1,217.00 | 1,253.00 | 1,216.00 | 1,246.00 | 1,246.00 | 3.83% | 124,000 |
| 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 |