Business Engineering Corporation (TYO:4828)
Japan
· Delayed Price · Currency is JPY 1,350.00
-14.00 (-1.03%)
At close: Mar 9, 2026
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,317.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,350.00 | -1.03% | 204,900 |
| Mar 6, 2026 | 1,345.00 | 1,386.00 | 1,329.00 | 1,364.00 | 1,364.00 | 3.65% | 199,200 |
| Mar 5, 2026 | 1,343.00 | 1,350.00 | 1,313.00 | 1,316.00 | 1,316.00 | 2.02% | 127,100 |
| Mar 4, 2026 | 1,330.00 | 1,331.00 | 1,277.00 | 1,290.00 | 1,290.00 | -3.23% | 186,700 |
| Mar 3, 2026 | 1,350.00 | 1,365.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.33% | 166,700 |
| Mar 2, 2026 | 1,340.00 | 1,377.00 | 1,339.00 | 1,351.00 | 1,351.00 | -4.18% | 136,000 |
| Feb 27, 2026 | 1,433.00 | 1,433.00 | 1,387.00 | 1,410.00 | 1,410.00 | 0.50% | 200,900 |
| Feb 26, 2026 | 1,373.00 | 1,440.00 | 1,373.00 | 1,403.00 | 1,403.00 | 4.16% | 347,500 |
| Feb 25, 2026 | 1,332.00 | 1,360.00 | 1,328.00 | 1,347.00 | 1,347.00 | 2.90% | 189,500 |
| Feb 24, 2026 | 1,325.00 | 1,336.00 | 1,276.00 | 1,309.00 | 1,309.00 | -6.97% | 262,800 |
| Feb 20, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,407.00 | 1,407.00 | -2.56% | 213,000 |
| Feb 19, 2026 | 1,450.00 | 1,462.00 | 1,421.00 | 1,444.00 | 1,444.00 | 2.27% | 293,800 |
| Feb 18, 2026 | 1,405.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,412.00 | 0.57% | 276,500 |
| Feb 17, 2026 | 1,358.00 | 1,412.00 | 1,358.00 | 1,404.00 | 1,404.00 | 2.93% | 295,000 |
| Feb 16, 2026 | 1,330.00 | 1,365.00 | 1,313.00 | 1,364.00 | 1,364.00 | 2.87% | 281,000 |
| Feb 13, 2026 | 1,409.00 | 1,412.00 | 1,326.00 | 1,326.00 | 1,326.00 | -6.09% | 249,200 |
| Feb 12, 2026 | 1,393.00 | 1,430.00 | 1,367.00 | 1,412.00 | 1,412.00 | 0.14% | 348,000 |
| Feb 10, 2026 | 1,383.00 | 1,438.00 | 1,383.00 | 1,410.00 | 1,410.00 | 3.83% | 247,300 |
| Feb 9, 2026 | 1,330.00 | 1,391.00 | 1,314.00 | 1,358.00 | 1,358.00 | 3.51% | 309,500 |
| Feb 6, 2026 | 1,292.00 | 1,360.00 | 1,263.00 | 1,312.00 | 1,312.00 | -0.76% | 572,300 |
| Feb 5, 2026 | 1,308.00 | 1,326.00 | 1,266.00 | 1,322.00 | 1,322.00 | 1.07% | 360,000 |
| Feb 4, 2026 | 1,394.00 | 1,413.00 | 1,293.00 | 1,308.00 | 1,308.00 | -7.56% | 502,500 |
| Feb 3, 2026 | 1,420.00 | 1,432.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.14% | 129,600 |
| Feb 2, 2026 | 1,426.00 | 1,450.00 | 1,406.00 | 1,413.00 | 1,413.00 | -1.33% | 159,600 |
| Jan 30, 2026 | 1,440.00 | 1,447.00 | 1,428.00 | 1,432.00 | 1,432.00 | -1.45% | 152,500 |
| Jan 29, 2026 | 1,480.00 | 1,485.00 | 1,442.00 | 1,453.00 | 1,453.00 | -1.82% | 172,200 |
| Jan 28, 2026 | 1,500.00 | 1,507.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.18% | 111,400 |
| Jan 27, 2026 | 1,515.00 | 1,518.00 | 1,495.00 | 1,513.00 | 1,513.00 | 0.87% | 105,500 |
| Jan 26, 2026 | 1,541.00 | 1,549.00 | 1,478.00 | 1,500.00 | 1,500.00 | -5.00% | 219,300 |
| Jan 23, 2026 | 1,562.00 | 1,601.00 | 1,556.00 | 1,579.00 | 1,579.00 | 3.34% | 183,400 |
| Jan 22, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,528.00 | -1.23% | 110,600 |
| Jan 21, 2026 | 1,531.00 | 1,561.00 | 1,517.00 | 1,547.00 | 1,547.00 | -0.45% | 123,100 |
| Jan 20, 2026 | 1,570.00 | 1,581.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.89% | 109,000 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,527.00 | 1,568.00 | 1,568.00 | -2.85% | 235,700 |
| Jan 16, 2026 | 1,636.00 | 1,643.00 | 1,597.00 | 1,614.00 | 1,614.00 | -2.65% | 219,800 |
| Jan 15, 2026 | 1,630.00 | 1,670.00 | 1,616.00 | 1,658.00 | 1,658.00 | 1.53% | 141,000 |
| Jan 14, 2026 | 1,676.00 | 1,706.00 | 1,612.00 | 1,633.00 | 1,633.00 | -1.21% | 283,500 |
| Jan 13, 2026 | 1,700.00 | 1,710.00 | 1,636.00 | 1,653.00 | 1,653.00 | -2.02% | 317,200 |
| Jan 9, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,687.00 | 1,687.00 | -0.18% | 126,300 |
| Jan 8, 2026 | 1,665.00 | 1,710.00 | 1,659.00 | 1,690.00 | 1,690.00 | 1.68% | 111,900 |
| Jan 7, 2026 | 1,660.00 | 1,690.00 | 1,634.00 | 1,662.00 | 1,662.00 | -1.07% | 124,700 |
| Jan 6, 2026 | 1,700.00 | 1,709.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.54% | 161,700 |
| Jan 5, 2026 | 1,690.00 | 1,693.00 | 1,593.00 | 1,671.00 | 1,671.00 | -1.99% | 300,900 |
| Dec 30, 2025 | 1,718.00 | 1,737.00 | 1,677.00 | 1,705.00 | 1,705.00 | -3.01% | 153,800 |
| Dec 29, 2025 | 1,626.00 | 1,758.00 | 1,626.00 | 1,758.00 | 1,758.00 | 6.16% | 158,700 |
| Dec 26, 2025 | 1,654.00 | 1,678.00 | 1,640.00 | 1,656.00 | 1,656.00 | 1.72% | 248,000 |
| Dec 25, 2025 | 1,650.00 | 1,650.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.49% | 133,500 |
| Dec 24, 2025 | 1,632.00 | 1,644.00 | 1,616.00 | 1,636.00 | 1,636.00 | 1.24% | 133,000 |
| Dec 23, 2025 | 1,624.00 | 1,634.00 | 1,598.00 | 1,616.00 | 1,616.00 | -0.86% | 181,500 |
| Dec 22, 2025 | 1,642.00 | 1,646.00 | 1,612.00 | 1,630.00 | 1,630.00 | 1.12% | 183,000 |
| Dec 19, 2025 | 1,598.00 | 1,638.00 | 1,594.00 | 1,612.00 | 1,612.00 | 0.88% | 159,000 |
| Dec 18, 2025 | 1,560.00 | 1,616.00 | 1,560.00 | 1,598.00 | 1,598.00 | 2.83% | 214,500 |
| Dec 17, 2025 | 1,580.00 | 1,584.00 | 1,546.00 | 1,554.00 | 1,554.00 | - | 104,500 |
| Dec 16, 2025 | 1,604.00 | 1,606.00 | 1,546.00 | 1,554.00 | 1,554.00 | -3.12% | 107,000 |
| Dec 15, 2025 | 1,594.00 | 1,612.00 | 1,564.00 | 1,604.00 | 1,604.00 | 0.63% | 117,000 |
| Dec 12, 2025 | 1,594.00 | 1,600.00 | 1,568.00 | 1,594.00 | 1,594.00 | 1.66% | 108,500 |
| Dec 11, 2025 | 1,600.00 | 1,618.00 | 1,566.00 | 1,568.00 | 1,568.00 | -2.97% | 174,500 |
| Dec 10, 2025 | 1,572.00 | 1,646.00 | 1,572.00 | 1,616.00 | 1,616.00 | 2.80% | 393,000 |
| Dec 9, 2025 | 1,546.00 | 1,572.00 | 1,540.00 | 1,572.00 | 1,572.00 | 2.48% | 253,000 |
| Dec 8, 2025 | 1,530.00 | 1,544.00 | 1,514.00 | 1,534.00 | 1,534.00 | 0.13% | 110,500 |
| Dec 5, 2025 | 1,530.00 | 1,550.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.52% | 149,500 |
| Dec 4, 2025 | 1,586.00 | 1,586.00 | 1,516.00 | 1,524.00 | 1,524.00 | -3.91% | 285,000 |
| Dec 3, 2025 | 1,554.00 | 1,610.00 | 1,532.00 | 1,586.00 | 1,586.00 | 3.12% | 698,500 |
| Dec 2, 2025 | 1,536.00 | 1,576.00 | 1,522.00 | 1,538.00 | 1,538.00 | 1.18% | 175,000 |
| Dec 1, 2025 | 1,540.00 | 1,540.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.78% | 95,500 |
| Nov 28, 2025 | 1,496.00 | 1,552.00 | 1,480.00 | 1,532.00 | 1,532.00 | 3.37% | 168,000 |
| Nov 27, 2025 | 1,426.00 | 1,484.00 | 1,426.00 | 1,482.00 | 1,482.00 | 5.11% | 158,500 |
| Nov 26, 2025 | 1,410.00 | 1,424.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.28% | 61,500 |
| Nov 25, 2025 | 1,428.00 | 1,432.00 | 1,390.00 | 1,414.00 | 1,414.00 | -0.70% | 122,500 |
| Nov 21, 2025 | 1,372.00 | 1,430.00 | 1,366.00 | 1,424.00 | 1,424.00 | 3.79% | 130,500 |
| Nov 20, 2025 | 1,396.00 | 1,406.00 | 1,368.00 | 1,372.00 | 1,372.00 | -0.29% | 155,500 |
| Nov 19, 2025 | 1,428.00 | 1,436.00 | 1,358.00 | 1,376.00 | 1,376.00 | -5.62% | 195,000 |
| Nov 18, 2025 | 1,476.00 | 1,508.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.82% | 261,000 |
| Nov 17, 2025 | 1,412.00 | 1,474.00 | 1,394.00 | 1,470.00 | 1,470.00 | 5.00% | 282,000 |
| Nov 14, 2025 | 1,352.00 | 1,402.00 | 1,352.00 | 1,400.00 | 1,400.00 | 2.94% | 209,500 |
| Nov 13, 2025 | 1,388.00 | 1,408.00 | 1,348.00 | 1,360.00 | 1,360.00 | -2.02% | 169,000 |
| Nov 12, 2025 | 1,316.00 | 1,388.00 | 1,316.00 | 1,388.00 | 1,388.00 | 6.28% | 260,000 |
| Nov 11, 2025 | 1,324.00 | 1,328.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.21% | 151,500 |
| Nov 10, 2025 | 1,304.00 | 1,324.00 | 1,286.00 | 1,322.00 | 1,322.00 | 5.42% | 289,000 |
| Nov 7, 2025 | 1,214.00 | 1,290.00 | 1,168.00 | 1,254.00 | 1,254.00 | 2.28% | 683,500 |
| Nov 6, 2025 | 1,236.00 | 1,236.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.49% | 177,500 |
| Nov 5, 2025 | 1,244.00 | 1,248.00 | 1,184.00 | 1,220.00 | 1,220.00 | -2.71% | 212,000 |
| Nov 4, 2025 | 1,268.00 | 1,276.00 | 1,244.00 | 1,254.00 | 1,254.00 | -0.79% | 99,000 |
| Oct 31, 2025 | 1,244.00 | 1,266.00 | 1,224.00 | 1,264.00 | 1,264.00 | 2.43% | 95,000 |
| Oct 30, 2025 | 1,220.00 | 1,256.00 | 1,206.00 | 1,234.00 | 1,234.00 | 1.31% | 153,000 |
| Oct 29, 2025 | 1,240.00 | 1,240.00 | 1,204.00 | 1,218.00 | 1,218.00 | -1.77% | 124,000 |
| Oct 28, 2025 | 1,312.00 | 1,312.00 | 1,238.00 | 1,240.00 | 1,240.00 | -5.49% | 123,000 |
| Oct 27, 2025 | 1,284.00 | 1,316.00 | 1,284.00 | 1,312.00 | 1,312.00 | 2.18% | 123,000 |
| Oct 24, 2025 | 1,298.00 | 1,300.00 | 1,256.00 | 1,284.00 | 1,284.00 | -0.31% | 77,000 |
| Oct 23, 2025 | 1,286.00 | 1,302.00 | 1,282.00 | 1,288.00 | 1,288.00 | 0.47% | 90,500 |
| Oct 22, 2025 | 1,264.00 | 1,286.00 | 1,262.00 | 1,282.00 | 1,282.00 | 1.91% | 99,500 |
| Oct 21, 2025 | 1,234.00 | 1,260.00 | 1,226.00 | 1,258.00 | 1,258.00 | 2.61% | 90,000 |
| Oct 20, 2025 | 1,200.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,226.00 | 3.90% | 71,500 |
| Oct 17, 2025 | 1,200.00 | 1,206.00 | 1,172.00 | 1,180.00 | 1,180.00 | -2.16% | 94,500 |
| Oct 16, 2025 | 1,216.00 | 1,218.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.50% | 42,500 |
| Oct 15, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,212.00 | 1,212.00 | 1.00% | 33,500 |
| Oct 14, 2025 | 1,194.00 | 1,216.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.15% | 102,500 |
| Oct 10, 2025 | 1,242.00 | 1,258.00 | 1,206.00 | 1,214.00 | 1,214.00 | -3.50% | 84,500 |
| Oct 9, 2025 | 1,246.00 | 1,270.00 | 1,242.00 | 1,258.00 | 1,258.00 | 1.29% | 79,000 |
| Oct 8, 2025 | 1,220.00 | 1,248.00 | 1,216.00 | 1,242.00 | 1,242.00 | 1.80% | 86,500 |