Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,415.00
+7.00 (0.50%)
Aug 26, 2026, 3:30 PM JST
Business Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,405.00 | 1,408.00 | 1,369.00 | 1,402.00 | 1,402.00 | 0.14% | 106,000 |
| Aug 24, 2026 | 1,425.00 | 1,441.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.75% | 92,600 |
| Aug 21, 2026 | 1,450.00 | 1,456.00 | 1,408.00 | 1,425.00 | 1,425.00 | -1.18% | 99,500 |
| Aug 20, 2026 | 1,436.00 | 1,473.00 | 1,431.00 | 1,442.00 | 1,442.00 | 1.62% | 224,100 |
| Aug 19, 2026 | 1,384.00 | 1,428.00 | 1,384.00 | 1,419.00 | 1,419.00 | 3.05% | 175,700 |
| Aug 18, 2026 | 1,360.00 | 1,388.00 | 1,345.00 | 1,377.00 | 1,377.00 | 2.15% | 102,500 |
| Aug 17, 2026 | 1,364.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.39% | 136,500 |
| Aug 14, 2026 | 1,358.00 | 1,391.00 | 1,347.00 | 1,381.00 | 1,381.00 | 1.47% | 98,200 |
| Aug 13, 2026 | 1,362.00 | 1,364.00 | 1,319.00 | 1,361.00 | 1,361.00 | 3.50% | 292,500 |
| Aug 12, 2026 | 1,390.00 | 1,405.00 | 1,311.00 | 1,315.00 | 1,315.00 | 1.15% | 249,000 |
| Aug 10, 2026 | 1,200.00 | 1,311.00 | 1,190.00 | 1,300.00 | 1,300.00 | 8.33% | 274,200 |
| Aug 7, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.50% | 72,100 |
| Aug 6, 2026 | 1,190.00 | 1,201.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.34% | 79,300 |
| Aug 5, 2026 | 1,181.00 | 1,194.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.85% | 79,200 |
| Aug 4, 2026 | 1,201.00 | 1,206.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.48% | 103,500 |
| Aug 3, 2026 | 1,213.00 | 1,217.00 | 1,178.00 | 1,210.00 | 1,210.00 | -1.06% | 89,700 |
| Jul 31, 2026 | 1,233.00 | 1,250.00 | 1,218.00 | 1,223.00 | 1,223.00 | -2.32% | 81,300 |
| Jul 30, 2026 | 1,276.00 | 1,282.00 | 1,239.00 | 1,252.00 | 1,252.00 | -1.11% | 136,300 |
| Jul 29, 2026 | 1,227.00 | 1,280.00 | 1,222.00 | 1,266.00 | 1,266.00 | 3.35% | 159,500 |
| Jul 28, 2026 | 1,244.00 | 1,246.00 | 1,211.00 | 1,225.00 | 1,225.00 | 0.66% | 100,900 |
| Jul 27, 2026 | 1,200.00 | 1,240.00 | 1,193.00 | 1,217.00 | 1,217.00 | 3.22% | 114,100 |
| Jul 24, 2026 | 1,175.00 | 1,188.00 | 1,153.00 | 1,179.00 | 1,179.00 | 1.81% | 490,200 |
| Jul 23, 2026 | 1,162.00 | 1,172.00 | 1,144.00 | 1,158.00 | 1,158.00 | -0.86% | 176,000 |
| Jul 22, 2026 | 1,186.00 | 1,186.00 | 1,152.00 | 1,168.00 | 1,168.00 | -0.60% | 149,600 |
| Jul 21, 2026 | 1,166.00 | 1,194.00 | 1,160.00 | 1,175.00 | 1,175.00 | 2.80% | 92,400 |
| Jul 17, 2026 | 1,138.00 | 1,167.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.09% | 122,300 |
| Jul 16, 2026 | 1,137.00 | 1,166.00 | 1,129.00 | 1,144.00 | 1,144.00 | 0.62% | 268,300 |
| Jul 15, 2026 | 1,130.00 | 1,140.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.53% | 57,400 |
| Jul 14, 2026 | 1,125.00 | 1,147.00 | 1,125.00 | 1,131.00 | 1,131.00 | 1.80% | 68,500 |
| Jul 13, 2026 | 1,113.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.54% | 60,400 |
| Jul 10, 2026 | 1,098.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,105.00 | 0.91% | 60,200 |
| Jul 9, 2026 | 1,100.00 | 1,130.00 | 1,082.00 | 1,095.00 | 1,095.00 | -1.26% | 73,900 |
| 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 |