Business Engineering Corporation (TYO:4828)
Japan · Delayed Price · Currency is JPY 1,225.00
+8.00 (0.66%)
Jul 29, 2026, 9:00 AM JST
Business Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |