Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,062.00
+4.00 (0.38%)
May 28, 2026, 3:30 PM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,058.00 | 1,059.00 | 1,034.00 | 1,058.00 | - | - | 28,900 |
| 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 |
| 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 | -2.61% | 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 |