Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 995.00
+2.00 (0.20%)
Jun 18, 2026, 3:30 PM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 991.00 | 1,008.00 | 986.00 | 994.00 | - | 0.10% | 126,000 |
| 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 |
| 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 |