Broad Enterprise Co.,Ltd. (TYO:4415)
Japan
· Delayed Price · Currency is JPY 1,278.00
+26.00 (2.08%)
Apr 28, 2026, 3:30 PM JST
Broad Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,280.00 | 1,330.00 | 1,263.00 | 1,278.00 | 1,278.00 | 2.08% | 29,100 |
| Apr 27, 2026 | 1,268.00 | 1,268.00 | 1,223.00 | 1,252.00 | 1,252.00 | 1.13% | 6,600 |
| Apr 24, 2026 | 1,247.00 | 1,248.00 | 1,237.00 | 1,238.00 | 1,238.00 | -1.04% | 3,400 |
| Apr 23, 2026 | 1,285.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.87% | 3,800 |
| Apr 22, 2026 | 1,334.00 | 1,334.00 | 1,288.00 | 1,288.00 | 1,288.00 | -3.45% | 3,600 |
| Apr 21, 2026 | 1,319.00 | 1,334.00 | 1,309.00 | 1,334.00 | 1,334.00 | 1.37% | 8,200 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,290.00 | 1,316.00 | 1,316.00 | -1.05% | 5,500 |
| Apr 17, 2026 | 1,353.00 | 1,353.00 | 1,329.00 | 1,330.00 | 1,330.00 | -3.55% | 10,000 |
| Apr 16, 2026 | 1,377.00 | 1,400.00 | 1,315.00 | 1,379.00 | 1,379.00 | 0.95% | 25,500 |
| Apr 15, 2026 | 1,359.00 | 1,370.00 | 1,331.00 | 1,366.00 | 1,366.00 | 3.41% | 17,600 |
| Apr 14, 2026 | 1,333.00 | 1,365.00 | 1,320.00 | 1,321.00 | 1,321.00 | 1.38% | 30,800 |
| Apr 13, 2026 | 1,296.00 | 1,309.00 | 1,247.00 | 1,303.00 | 1,303.00 | 0.39% | 22,200 |
| Apr 10, 2026 | 1,308.00 | 1,310.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2.61% | 12,100 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,251.00 | 1,265.00 | 1,265.00 | -1.63% | 6,800 |
| Apr 8, 2026 | 1,263.00 | 1,301.00 | 1,248.00 | 1,286.00 | 1,286.00 | 4.30% | 16,000 |
| Apr 7, 2026 | 1,244.00 | 1,248.00 | 1,227.00 | 1,233.00 | 1,233.00 | 1.57% | 12,000 |
| Apr 6, 2026 | 1,233.00 | 1,250.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.54% | 8,800 |
| Apr 3, 2026 | 1,272.00 | 1,272.00 | 1,212.00 | 1,233.00 | 1,233.00 | 2.58% | 37,200 |
| Apr 2, 2026 | 1,247.00 | 1,272.00 | 1,193.00 | 1,202.00 | 1,202.00 | -1.23% | 30,800 |
| Apr 1, 2026 | 1,179.00 | 1,234.00 | 1,170.00 | 1,217.00 | 1,217.00 | 7.70% | 10,600 |
| Mar 31, 2026 | 1,158.00 | 1,158.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.18% | 12,900 |
| Mar 30, 2026 | 1,140.00 | 1,179.00 | 1,128.00 | 1,128.00 | 1,128.00 | -4.57% | 15,600 |
| Mar 27, 2026 | 1,203.00 | 1,203.00 | 1,175.00 | 1,182.00 | 1,182.00 | -2.31% | 7,400 |
| Mar 26, 2026 | 1,241.00 | 1,257.00 | 1,188.00 | 1,210.00 | 1,210.00 | -2.18% | 8,800 |
| Mar 25, 2026 | 1,243.00 | 1,280.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.57% | 5,400 |
| Mar 24, 2026 | 1,221.00 | 1,234.00 | 1,201.00 | 1,230.00 | 1,230.00 | 3.19% | 16,100 |
| Mar 23, 2026 | 1,240.00 | 1,259.00 | 1,192.00 | 1,192.00 | 1,192.00 | -5.77% | 15,500 |
| Mar 19, 2026 | 1,294.00 | 1,296.00 | 1,254.00 | 1,265.00 | 1,265.00 | -4.31% | 10,200 |
| Mar 18, 2026 | 1,289.00 | 1,323.00 | 1,289.00 | 1,322.00 | 1,322.00 | 4.42% | 6,500 |
| Mar 17, 2026 | 1,264.00 | 1,285.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.48% | 8,100 |
| Mar 16, 2026 | 1,294.00 | 1,297.00 | 1,254.00 | 1,260.00 | 1,260.00 | -2.78% | 10,300 |
| Mar 13, 2026 | 1,301.00 | 1,322.00 | 1,296.00 | 1,296.00 | 1,296.00 | -2.48% | 9,200 |
| Mar 12, 2026 | 1,353.00 | 1,353.00 | 1,311.00 | 1,329.00 | 1,329.00 | -3.35% | 12,600 |
| Mar 11, 2026 | 1,357.00 | 1,380.00 | 1,352.00 | 1,375.00 | 1,375.00 | 2.38% | 11,600 |
| Mar 10, 2026 | 1,314.00 | 1,358.00 | 1,308.00 | 1,343.00 | 1,343.00 | 4.60% | 15,500 |
| Mar 9, 2026 | 1,274.00 | 1,287.00 | 1,234.00 | 1,284.00 | 1,284.00 | -4.82% | 35,600 |
| Mar 6, 2026 | 1,299.00 | 1,349.00 | 1,291.00 | 1,349.00 | 1,349.00 | 2.66% | 10,500 |
| Mar 5, 2026 | 1,267.00 | 1,334.00 | 1,267.00 | 1,314.00 | 1,314.00 | 6.22% | 15,400 |
| Mar 4, 2026 | 1,286.00 | 1,286.00 | 1,195.00 | 1,237.00 | 1,237.00 | -4.85% | 38,500 |
| Mar 3, 2026 | 1,320.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.96% | 41,100 |
| Mar 2, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.77% | 19,300 |
| Feb 27, 2026 | 1,336.00 | 1,389.00 | 1,330.00 | 1,378.00 | 1,378.00 | 3.14% | 14,500 |
| Feb 26, 2026 | 1,277.00 | 1,351.00 | 1,275.00 | 1,336.00 | 1,336.00 | 2.38% | 21,200 |
| Feb 25, 2026 | 1,362.00 | 1,364.00 | 1,305.00 | 1,305.00 | 1,305.00 | -4.11% | 23,100 |
| Feb 24, 2026 | 1,400.00 | 1,406.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.23% | 22,600 |
| Feb 20, 2026 | 1,439.00 | 1,440.00 | 1,372.00 | 1,392.00 | 1,392.00 | -3.80% | 27,600 |
| Feb 19, 2026 | 1,440.00 | 1,459.00 | 1,402.00 | 1,447.00 | 1,447.00 | 0.49% | 47,800 |
| Feb 18, 2026 | 1,399.00 | 1,440.00 | 1,386.00 | 1,440.00 | 1,440.00 | 3.37% | 40,800 |
| Feb 17, 2026 | 1,334.00 | 1,395.00 | 1,332.00 | 1,393.00 | 1,393.00 | 4.42% | 51,800 |
| Feb 16, 2026 | 1,312.00 | 1,399.00 | 1,310.00 | 1,334.00 | 1,334.00 | 2.93% | 70,200 |
| Feb 13, 2026 | 1,374.00 | 1,409.00 | 1,296.00 | 1,296.00 | 1,296.00 | -9.31% | 70,900 |
| Feb 12, 2026 | 1,559.00 | 1,570.00 | 1,358.00 | 1,429.00 | 1,429.00 | -4.54% | 329,900 |
| Feb 10, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 25.06% | 29,000 |
| Feb 9, 2026 | 1,180.00 | 1,197.00 | 1,139.00 | 1,197.00 | 1,197.00 | 3.46% | 64,900 |
| Feb 6, 2026 | 1,181.00 | 1,190.00 | 1,147.00 | 1,157.00 | 1,157.00 | -2.69% | 39,100 |
| Feb 5, 2026 | 1,201.00 | 1,201.00 | 1,184.00 | 1,189.00 | 1,189.00 | -1.33% | 9,700 |
| Feb 4, 2026 | 1,170.00 | 1,210.00 | 1,153.00 | 1,205.00 | 1,205.00 | 2.99% | 19,500 |
| Feb 3, 2026 | 1,172.00 | 1,197.00 | 1,157.00 | 1,170.00 | 1,170.00 | 2.45% | 23,800 |
| Feb 2, 2026 | 1,185.00 | 1,187.00 | 1,142.00 | 1,142.00 | 1,142.00 | -5.46% | 30,800 |
| Jan 30, 2026 | 1,164.00 | 1,210.00 | 1,153.00 | 1,208.00 | 1,208.00 | 3.78% | 23,900 |
| Jan 29, 2026 | 1,201.00 | 1,219.00 | 1,152.00 | 1,164.00 | 1,164.00 | -3.08% | 27,500 |
| Jan 28, 2026 | 1,230.00 | 1,238.00 | 1,181.00 | 1,201.00 | 1,201.00 | -2.99% | 25,100 |
| Jan 27, 2026 | 1,242.00 | 1,253.00 | 1,219.00 | 1,238.00 | 1,238.00 | - | 14,300 |
| Jan 26, 2026 | 1,213.00 | 1,264.00 | 1,213.00 | 1,238.00 | 1,238.00 | 2.06% | 18,500 |
| Jan 23, 2026 | 1,175.00 | 1,249.00 | 1,144.00 | 1,213.00 | 1,213.00 | 1.08% | 61,900 |
| Jan 22, 2026 | 1,168.00 | 1,209.00 | 1,166.00 | 1,200.00 | 1,200.00 | 3.18% | 30,300 |
| Jan 21, 2026 | 1,129.00 | 1,198.00 | 1,118.00 | 1,163.00 | 1,163.00 | 0.35% | 34,200 |
| Jan 20, 2026 | 1,213.00 | 1,219.00 | 1,104.00 | 1,159.00 | 1,159.00 | 8.62% | 152,700 |
| Jan 19, 2026 | 1,042.00 | 1,073.00 | 1,031.00 | 1,067.00 | 1,067.00 | 2.40% | 6,400 |
| Jan 16, 2026 | 1,042.00 | 1,074.00 | 1,021.00 | 1,042.00 | 1,042.00 | - | 14,500 |
| Jan 15, 2026 | 1,011.00 | 1,050.00 | 1,010.00 | 1,042.00 | 1,042.00 | 3.07% | 14,700 |
| Jan 14, 2026 | 1,031.00 | 1,049.00 | 996.00 | 1,011.00 | 1,011.00 | -1.46% | 18,500 |
| Jan 13, 2026 | 1,060.00 | 1,060.00 | 1,020.00 | 1,026.00 | 1,026.00 | -2.29% | 14,800 |
| Jan 9, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.96% | 11,000 |
| Jan 8, 2026 | 1,070.00 | 1,089.00 | 1,066.00 | 1,082.00 | 1,082.00 | 0.65% | 11,600 |
| Jan 7, 2026 | 1,062.00 | 1,092.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.09% | 6,200 |
| Jan 6, 2026 | 1,095.00 | 1,100.00 | 1,073.00 | 1,074.00 | 1,074.00 | -1.47% | 9,700 |
| Jan 5, 2026 | 1,080.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 3.81% | 23,000 |
| Dec 30, 2025 | 1,032.00 | 1,058.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 9,900 |
| Dec 29, 2025 | 1,030.00 | 1,053.00 | 1,029.00 | 1,040.00 | 1,040.00 | 1.07% | 7,500 |
| Dec 26, 2025 | 1,033.00 | 1,070.00 | 1,027.00 | 1,029.00 | 1,029.00 | -1.15% | 26,700 |
| Dec 25, 2025 | 1,027.00 | 1,077.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.07% | 32,500 |
| Dec 24, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | - | 12,800 |
| Dec 23, 2025 | 1,042.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 4,000 |
| Dec 22, 2025 | 998.00 | 1,047.00 | 998.00 | 1,020.00 | 1,020.00 | 0.49% | 17,500 |
| Dec 19, 2025 | 970.00 | 1,019.00 | 970.00 | 1,015.00 | 1,015.00 | 4.64% | 15,000 |
| Dec 18, 2025 | 979.00 | 982.00 | 970.00 | 970.00 | 970.00 | -1.12% | 7,400 |
| Dec 17, 2025 | 1,007.00 | 1,007.00 | 958.00 | 981.00 | 981.00 | -2.58% | 24,200 |
| Dec 16, 2025 | 1,020.00 | 1,036.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.98% | 13,900 |
| Dec 15, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1.40% | 10,200 |
| Dec 12, 2025 | 1,019.00 | 1,028.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.18% | 16,800 |
| Dec 11, 2025 | 1,022.00 | 1,049.00 | 1,011.00 | 1,015.00 | 1,015.00 | -1.46% | 21,100 |
| Dec 10, 2025 | 1,059.00 | 1,066.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.65% | 10,800 |
| Dec 9, 2025 | 1,046.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 2.12% | 7,700 |
| Dec 8, 2025 | 1,061.00 | 1,061.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.63% | 22,900 |
| Dec 5, 2025 | 1,082.00 | 1,082.00 | 1,061.00 | 1,064.00 | 1,064.00 | -1.39% | 6,900 |
| Dec 4, 2025 | 1,067.00 | 1,097.00 | 1,067.00 | 1,079.00 | 1,079.00 | 1.31% | 4,200 |
| Dec 3, 2025 | 1,110.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.39% | 16,800 |
| Dec 2, 2025 | 1,128.00 | 1,129.00 | 1,073.00 | 1,080.00 | 1,080.00 | -4.26% | 20,900 |
| Dec 1, 2025 | 1,144.00 | 1,144.00 | 1,121.00 | 1,128.00 | 1,128.00 | -1.91% | 7,700 |