Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,320.00
-38.00 (-2.80%)
Oct 29, 2026, 11:21 AM JST
Business Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,342.00 | 1,345.00 | 1,314.00 | 1,320.00 | 1,320.00 | -2.80% | 28,500 |
| Oct 28, 2026 | 1,379.00 | 1,384.00 | 1,355.00 | 1,358.00 | 1,358.00 | -1.59% | 67,100 |
| Oct 27, 2026 | 1,365.00 | 1,382.00 | 1,349.00 | 1,380.00 | 1,380.00 | 0.22% | 72,700 |
| Oct 26, 2026 | 1,386.00 | 1,388.00 | 1,360.00 | 1,377.00 | 1,377.00 | 0.81% | 71,200 |
| Oct 23, 2026 | 1,397.00 | 1,397.00 | 1,345.00 | 1,366.00 | 1,366.00 | -1.16% | 91,300 |
| Oct 22, 2026 | 1,374.00 | 1,408.00 | 1,372.00 | 1,382.00 | 1,382.00 | 1.54% | 115,400 |
| Oct 21, 2026 | 1,370.00 | 1,370.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.22% | 73,700 |
| Oct 20, 2026 | 1,390.00 | 1,390.00 | 1,348.00 | 1,364.00 | 1,364.00 | -1.59% | 105,900 |
| Oct 19, 2026 | 1,382.00 | 1,391.00 | 1,371.00 | 1,386.00 | 1,386.00 | -0.65% | 96,500 |
| Oct 16, 2026 | 1,385.00 | 1,444.00 | 1,383.00 | 1,395.00 | 1,395.00 | 1.31% | 161,900 |
| Oct 15, 2026 | 1,345.00 | 1,377.00 | 1,342.00 | 1,377.00 | 1,377.00 | 1.18% | 187,500 |
| Oct 14, 2026 | 1,380.00 | 1,380.00 | 1,351.00 | 1,361.00 | 1,361.00 | -0.58% | 134,500 |
| Oct 13, 2026 | 1,390.00 | 1,390.00 | 1,354.00 | 1,369.00 | 1,369.00 | -1.08% | 84,100 |
| Oct 9, 2026 | 1,350.00 | 1,390.00 | 1,343.00 | 1,384.00 | 1,384.00 | 3.52% | 141,600 |
| Oct 8, 2026 | 1,318.00 | 1,345.00 | 1,308.00 | 1,337.00 | 1,337.00 | 0.83% | 135,300 |
| Oct 7, 2026 | 1,278.00 | 1,326.00 | 1,271.00 | 1,326.00 | 1,326.00 | 3.03% | 187,900 |
| Oct 6, 2026 | 1,294.00 | 1,318.00 | 1,284.00 | 1,287.00 | 1,287.00 | 1.34% | 105,700 |
| Oct 5, 2026 | 1,290.00 | 1,290.00 | 1,256.00 | 1,270.00 | 1,270.00 | -2.61% | 190,200 |
| Oct 2, 2026 | 1,335.00 | 1,354.00 | 1,297.00 | 1,304.00 | 1,304.00 | -3.48% | 149,700 |
| Oct 1, 2026 | 1,330.00 | 1,354.00 | 1,321.00 | 1,351.00 | 1,351.00 | 1.58% | 58,300 |
| Sep 30, 2026 | 1,356.00 | 1,356.00 | 1,327.00 | 1,330.00 | 1,330.00 | -1.41% | 76,300 |
| Sep 29, 2026 | 1,350.00 | 1,359.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.59% | 71,500 |
| Sep 28, 2026 | 1,386.00 | 1,386.00 | 1,363.00 | 1,378.00 | 1,357.00 | -0.51% | 75,700 |
| Sep 25, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,385.00 | 1,363.89 | -1.28% | 85,200 |
| Sep 24, 2026 | 1,418.00 | 1,427.00 | 1,392.00 | 1,403.00 | 1,381.62 | -0.57% | 129,600 |
| Sep 18, 2026 | 1,394.00 | 1,414.00 | 1,374.00 | 1,411.00 | 1,389.50 | 1.44% | 209,200 |
| Sep 17, 2026 | 1,366.00 | 1,393.00 | 1,366.00 | 1,391.00 | 1,369.80 | 1.83% | 63,300 |
| Sep 16, 2026 | 1,373.00 | 1,380.00 | 1,365.00 | 1,366.00 | 1,345.18 | 0.15% | 57,500 |
| Sep 15, 2026 | 1,387.00 | 1,389.00 | 1,353.00 | 1,364.00 | 1,343.21 | - | 74,300 |
| Sep 14, 2026 | 1,325.00 | 1,368.00 | 1,323.00 | 1,364.00 | 1,343.21 | 2.17% | 77,200 |
| Sep 11, 2026 | 1,358.00 | 1,363.00 | 1,328.00 | 1,335.00 | 1,314.66 | -2.98% | 106,000 |
| Sep 10, 2026 | 1,355.00 | 1,384.00 | 1,344.00 | 1,376.00 | 1,355.03 | 1.55% | 84,700 |
| Sep 9, 2026 | 1,372.00 | 1,383.00 | 1,352.00 | 1,355.00 | 1,334.35 | -2.59% | 98,600 |
| Sep 8, 2026 | 1,384.00 | 1,402.00 | 1,371.00 | 1,391.00 | 1,369.80 | 0.22% | 154,300 |
| Sep 7, 2026 | 1,400.00 | 1,404.00 | 1,376.00 | 1,388.00 | 1,366.85 | -2.12% | 115,200 |
| Sep 4, 2026 | 1,414.00 | 1,433.00 | 1,403.00 | 1,418.00 | 1,396.39 | 0.14% | 119,100 |
| Sep 3, 2026 | 1,388.00 | 1,420.00 | 1,384.00 | 1,416.00 | 1,394.42 | 0.85% | 135,600 |
| Sep 2, 2026 | 1,415.00 | 1,419.00 | 1,385.00 | 1,404.00 | 1,382.60 | -2.70% | 148,100 |
| Sep 1, 2026 | 1,465.00 | 1,477.00 | 1,430.00 | 1,443.00 | 1,421.01 | -1.50% | 159,300 |
| Aug 31, 2026 | 1,438.00 | 1,492.00 | 1,434.00 | 1,465.00 | 1,442.67 | 0.83% | 258,400 |
| Aug 28, 2026 | 1,409.00 | 1,470.00 | 1,409.00 | 1,453.00 | 1,430.86 | 4.53% | 125,000 |
| Aug 27, 2026 | 1,413.00 | 1,434.00 | 1,390.00 | 1,390.00 | 1,368.82 | -1.77% | 94,900 |
| Aug 26, 2026 | 1,425.00 | 1,451.00 | 1,412.00 | 1,415.00 | 1,393.44 | 0.50% | 133,000 |
| Aug 25, 2026 | 1,405.00 | 1,408.00 | 1,369.00 | 1,408.00 | 1,386.54 | 0.57% | 123,200 |
| Aug 24, 2026 | 1,425.00 | 1,441.00 | 1,395.00 | 1,400.00 | 1,378.66 | -1.75% | 113,200 |
| Aug 21, 2026 | 1,450.00 | 1,456.00 | 1,408.00 | 1,425.00 | 1,403.28 | -1.18% | 99,500 |
| Aug 20, 2026 | 1,436.00 | 1,473.00 | 1,431.00 | 1,442.00 | 1,420.02 | 1.62% | 224,100 |
| Aug 19, 2026 | 1,384.00 | 1,428.00 | 1,384.00 | 1,419.00 | 1,397.38 | 3.05% | 175,700 |
| Aug 18, 2026 | 1,360.00 | 1,388.00 | 1,345.00 | 1,377.00 | 1,356.02 | 2.15% | 102,500 |
| Aug 17, 2026 | 1,364.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,327.46 | -2.39% | 136,500 |