Business Engineering Corporation (TYO:4828)
Japan
· Delayed Price · Currency is JPY 1,267.00
+66.00 (5.50%)
Apr 28, 2026, 3:30 PM JST
Business Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,225.00 | 1,267.00 | 1,217.00 | 1,267.00 | 1,267.00 | 5.50% | 137,300 |
| Apr 27, 2026 | 1,210.00 | 1,226.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.12% | 106,000 |
| Apr 24, 2026 | 1,240.00 | 1,247.00 | 1,211.00 | 1,227.00 | 1,227.00 | -3.16% | 148,000 |
| Apr 23, 2026 | 1,315.00 | 1,321.00 | 1,265.00 | 1,267.00 | 1,267.00 | -4.88% | 156,300 |
| Apr 22, 2026 | 1,308.00 | 1,344.00 | 1,308.00 | 1,332.00 | 1,332.00 | 2.23% | 179,600 |
| Apr 21, 2026 | 1,335.00 | 1,344.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.59% | 85,700 |
| Apr 20, 2026 | 1,350.00 | 1,359.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.45% | 117,400 |
| Apr 17, 2026 | 1,340.00 | 1,353.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.60% | 139,400 |
| Apr 16, 2026 | 1,314.00 | 1,344.00 | 1,308.00 | 1,338.00 | 1,338.00 | 4.21% | 204,800 |
| Apr 15, 2026 | 1,210.00 | 1,285.00 | 1,209.00 | 1,284.00 | 1,284.00 | 8.17% | 225,100 |
| Apr 14, 2026 | 1,198.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.59% | 120,200 |
| Apr 13, 2026 | 1,170.00 | 1,190.00 | 1,154.00 | 1,180.00 | 1,180.00 | -1.67% | 240,400 |
| Apr 10, 2026 | 1,240.00 | 1,251.00 | 1,199.00 | 1,200.00 | 1,200.00 | -3.85% | 275,000 |
| Apr 9, 2026 | 1,283.00 | 1,287.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.95% | 130,500 |
| Apr 8, 2026 | 1,299.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | 1.02% | 95,900 |
| Apr 7, 2026 | 1,272.00 | 1,280.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.76% | 68,500 |
| Apr 6, 2026 | 1,240.00 | 1,264.00 | 1,237.00 | 1,251.00 | 1,251.00 | 0.64% | 61,100 |
| Apr 3, 2026 | 1,238.00 | 1,253.00 | 1,230.00 | 1,243.00 | 1,243.00 | 0.40% | 78,800 |
| Apr 2, 2026 | 1,250.00 | 1,253.00 | 1,224.00 | 1,238.00 | 1,238.00 | 0.16% | 105,600 |
| Apr 1, 2026 | 1,210.00 | 1,238.00 | 1,203.00 | 1,236.00 | 1,236.00 | 4.57% | 94,000 |
| Mar 31, 2026 | 1,174.00 | 1,204.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.84% | 107,500 |
| Mar 30, 2026 | 1,151.00 | 1,192.00 | 1,147.00 | 1,192.00 | 1,192.00 | -4.64% | 168,800 |
| Mar 27, 2026 | 1,236.00 | 1,259.00 | 1,229.00 | 1,250.00 | 1,224.00 | 2.29% | 200,600 |
| Mar 26, 2026 | 1,247.00 | 1,261.00 | 1,214.00 | 1,222.00 | 1,196.58 | -2.94% | 119,600 |
| Mar 25, 2026 | 1,269.00 | 1,272.00 | 1,250.00 | 1,259.00 | 1,232.81 | 2.11% | 159,200 |
| Mar 24, 2026 | 1,215.00 | 1,234.00 | 1,195.00 | 1,233.00 | 1,207.35 | 3.44% | 212,200 |
| Mar 23, 2026 | 1,205.00 | 1,221.00 | 1,175.00 | 1,192.00 | 1,167.21 | -3.09% | 256,600 |
| Mar 19, 2026 | 1,276.00 | 1,287.00 | 1,230.00 | 1,230.00 | 1,204.42 | -7.93% | 892,800 |
| Mar 18, 2026 | 1,313.00 | 1,336.00 | 1,313.00 | 1,336.00 | 1,308.21 | 2.61% | 150,700 |
| Mar 17, 2026 | 1,314.00 | 1,326.00 | 1,300.00 | 1,302.00 | 1,274.92 | -0.84% | 110,100 |
| Mar 16, 2026 | 1,297.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,285.69 | 0.84% | 150,700 |
| Mar 13, 2026 | 1,298.00 | 1,326.00 | 1,298.00 | 1,302.00 | 1,274.92 | -0.15% | 128,800 |
| Mar 12, 2026 | 1,335.00 | 1,336.00 | 1,304.00 | 1,304.00 | 1,276.88 | -2.18% | 116,000 |
| Mar 11, 2026 | 1,345.00 | 1,358.00 | 1,333.00 | 1,333.00 | 1,305.27 | 0.15% | 105,400 |
| Mar 10, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,331.00 | 1,303.32 | -1.41% | 107,600 |
| Mar 9, 2026 | 1,317.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,321.92 | -1.03% | 204,900 |
| Mar 6, 2026 | 1,345.00 | 1,386.00 | 1,329.00 | 1,364.00 | 1,335.63 | 3.65% | 199,200 |
| Mar 5, 2026 | 1,343.00 | 1,350.00 | 1,313.00 | 1,316.00 | 1,288.63 | 2.02% | 127,100 |
| Mar 4, 2026 | 1,330.00 | 1,331.00 | 1,277.00 | 1,290.00 | 1,263.17 | -3.23% | 186,700 |
| Mar 3, 2026 | 1,350.00 | 1,365.00 | 1,333.00 | 1,333.00 | 1,305.27 | -1.33% | 166,700 |
| Mar 2, 2026 | 1,340.00 | 1,377.00 | 1,339.00 | 1,351.00 | 1,322.90 | -4.18% | 136,000 |
| Feb 27, 2026 | 1,433.00 | 1,433.00 | 1,387.00 | 1,410.00 | 1,380.67 | 0.50% | 200,900 |
| Feb 26, 2026 | 1,373.00 | 1,440.00 | 1,373.00 | 1,403.00 | 1,373.82 | 4.16% | 347,500 |
| Feb 25, 2026 | 1,332.00 | 1,360.00 | 1,328.00 | 1,347.00 | 1,318.98 | 2.90% | 189,500 |
| Feb 24, 2026 | 1,325.00 | 1,336.00 | 1,276.00 | 1,309.00 | 1,281.77 | -6.97% | 262,800 |
| Feb 20, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,407.00 | 1,377.73 | -2.56% | 213,000 |
| Feb 19, 2026 | 1,450.00 | 1,462.00 | 1,421.00 | 1,444.00 | 1,413.96 | 2.27% | 293,800 |
| Feb 18, 2026 | 1,405.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,382.63 | 0.57% | 276,500 |
| Feb 17, 2026 | 1,358.00 | 1,412.00 | 1,358.00 | 1,404.00 | 1,374.80 | 2.93% | 295,000 |
| Feb 16, 2026 | 1,330.00 | 1,365.00 | 1,313.00 | 1,364.00 | 1,335.63 | 2.87% | 281,000 |
| Feb 13, 2026 | 1,409.00 | 1,412.00 | 1,326.00 | 1,326.00 | 1,298.42 | -6.09% | 249,200 |
| Feb 12, 2026 | 1,393.00 | 1,430.00 | 1,367.00 | 1,412.00 | 1,382.63 | 0.14% | 348,000 |
| Feb 10, 2026 | 1,383.00 | 1,438.00 | 1,383.00 | 1,410.00 | 1,380.67 | 3.83% | 247,300 |
| Feb 9, 2026 | 1,330.00 | 1,391.00 | 1,314.00 | 1,358.00 | 1,329.75 | 3.51% | 309,500 |
| Feb 6, 2026 | 1,292.00 | 1,360.00 | 1,263.00 | 1,312.00 | 1,284.71 | -0.76% | 572,300 |
| Feb 5, 2026 | 1,308.00 | 1,326.00 | 1,266.00 | 1,322.00 | 1,294.50 | 1.07% | 360,000 |
| Feb 4, 2026 | 1,394.00 | 1,413.00 | 1,293.00 | 1,308.00 | 1,280.79 | -7.56% | 502,500 |
| Feb 3, 2026 | 1,420.00 | 1,432.00 | 1,407.00 | 1,415.00 | 1,385.57 | 0.14% | 129,600 |
| Feb 2, 2026 | 1,426.00 | 1,450.00 | 1,406.00 | 1,413.00 | 1,383.61 | -1.33% | 159,600 |
| Jan 30, 2026 | 1,440.00 | 1,447.00 | 1,428.00 | 1,432.00 | 1,402.21 | -1.45% | 152,500 |
| Jan 29, 2026 | 1,480.00 | 1,485.00 | 1,442.00 | 1,453.00 | 1,422.78 | -1.82% | 172,200 |
| Jan 28, 2026 | 1,500.00 | 1,507.00 | 1,470.00 | 1,480.00 | 1,449.22 | -2.18% | 111,400 |
| Jan 27, 2026 | 1,515.00 | 1,518.00 | 1,495.00 | 1,513.00 | 1,481.53 | 0.87% | 105,500 |
| Jan 26, 2026 | 1,541.00 | 1,549.00 | 1,478.00 | 1,500.00 | 1,468.80 | -5.00% | 219,300 |
| Jan 23, 2026 | 1,562.00 | 1,601.00 | 1,556.00 | 1,579.00 | 1,546.16 | 3.34% | 183,400 |
| Jan 22, 2026 | 1,528.00 | 1,540.00 | 1,514.00 | 1,528.00 | 1,496.22 | -1.23% | 110,600 |
| Jan 21, 2026 | 1,531.00 | 1,561.00 | 1,517.00 | 1,547.00 | 1,514.82 | -0.45% | 123,100 |
| Jan 20, 2026 | 1,570.00 | 1,581.00 | 1,545.00 | 1,554.00 | 1,521.68 | -0.89% | 109,000 |
| Jan 19, 2026 | 1,600.00 | 1,607.00 | 1,527.00 | 1,568.00 | 1,535.39 | -2.85% | 235,700 |
| Jan 16, 2026 | 1,636.00 | 1,643.00 | 1,597.00 | 1,614.00 | 1,580.43 | -2.65% | 219,800 |
| Jan 15, 2026 | 1,630.00 | 1,670.00 | 1,616.00 | 1,658.00 | 1,623.51 | 1.53% | 141,000 |
| Jan 14, 2026 | 1,676.00 | 1,706.00 | 1,612.00 | 1,633.00 | 1,599.03 | -1.21% | 283,500 |
| Jan 13, 2026 | 1,700.00 | 1,710.00 | 1,636.00 | 1,653.00 | 1,618.62 | -2.02% | 317,200 |
| Jan 9, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,687.00 | 1,651.91 | -0.18% | 126,300 |
| Jan 8, 2026 | 1,665.00 | 1,710.00 | 1,659.00 | 1,690.00 | 1,654.85 | 1.68% | 111,900 |
| Jan 7, 2026 | 1,660.00 | 1,690.00 | 1,634.00 | 1,662.00 | 1,627.43 | -1.07% | 124,700 |
| Jan 6, 2026 | 1,700.00 | 1,709.00 | 1,667.00 | 1,680.00 | 1,645.06 | 0.54% | 161,700 |
| Jan 5, 2026 | 1,690.00 | 1,693.00 | 1,593.00 | 1,671.00 | 1,636.24 | -1.99% | 300,900 |
| Dec 30, 2025 | 1,718.00 | 1,737.00 | 1,677.00 | 1,705.00 | 1,669.54 | -3.01% | 153,800 |
| Dec 29, 2025 | 1,626.00 | 1,758.00 | 1,626.00 | 1,758.00 | 1,721.43 | 6.16% | 158,700 |
| Dec 26, 2025 | 1,654.00 | 1,678.00 | 1,640.00 | 1,656.00 | 1,621.56 | 1.72% | 248,000 |
| Dec 25, 2025 | 1,650.00 | 1,650.00 | 1,628.00 | 1,628.00 | 1,594.14 | -0.49% | 133,500 |
| Dec 24, 2025 | 1,632.00 | 1,644.00 | 1,616.00 | 1,636.00 | 1,601.97 | 1.24% | 133,000 |
| Dec 23, 2025 | 1,624.00 | 1,634.00 | 1,598.00 | 1,616.00 | 1,582.39 | -0.86% | 181,500 |
| Dec 22, 2025 | 1,642.00 | 1,646.00 | 1,612.00 | 1,630.00 | 1,596.10 | 1.12% | 183,000 |
| Dec 19, 2025 | 1,598.00 | 1,638.00 | 1,594.00 | 1,612.00 | 1,578.47 | 0.88% | 159,000 |
| Dec 18, 2025 | 1,560.00 | 1,616.00 | 1,560.00 | 1,598.00 | 1,564.76 | 2.83% | 214,500 |
| Dec 17, 2025 | 1,580.00 | 1,584.00 | 1,546.00 | 1,554.00 | 1,521.68 | - | 104,500 |
| Dec 16, 2025 | 1,604.00 | 1,606.00 | 1,546.00 | 1,554.00 | 1,521.68 | -3.12% | 107,000 |
| Dec 15, 2025 | 1,594.00 | 1,612.00 | 1,564.00 | 1,604.00 | 1,570.64 | 0.63% | 117,000 |
| Dec 12, 2025 | 1,594.00 | 1,600.00 | 1,568.00 | 1,594.00 | 1,560.84 | 1.66% | 108,500 |
| Dec 11, 2025 | 1,600.00 | 1,618.00 | 1,566.00 | 1,568.00 | 1,535.39 | -2.97% | 174,500 |
| Dec 10, 2025 | 1,572.00 | 1,646.00 | 1,572.00 | 1,616.00 | 1,582.39 | 2.80% | 393,000 |
| Dec 9, 2025 | 1,546.00 | 1,572.00 | 1,540.00 | 1,572.00 | 1,539.30 | 2.48% | 253,000 |
| Dec 8, 2025 | 1,530.00 | 1,544.00 | 1,514.00 | 1,534.00 | 1,502.09 | 0.13% | 110,500 |
| Dec 5, 2025 | 1,530.00 | 1,550.00 | 1,512.00 | 1,532.00 | 1,500.13 | 0.52% | 149,500 |
| Dec 4, 2025 | 1,586.00 | 1,586.00 | 1,516.00 | 1,524.00 | 1,492.30 | -3.91% | 285,000 |
| Dec 3, 2025 | 1,554.00 | 1,610.00 | 1,532.00 | 1,586.00 | 1,553.01 | 3.12% | 698,500 |
| Dec 2, 2025 | 1,536.00 | 1,576.00 | 1,522.00 | 1,538.00 | 1,506.01 | 1.18% | 175,000 |
| Dec 1, 2025 | 1,540.00 | 1,540.00 | 1,516.00 | 1,520.00 | 1,488.38 | -0.78% | 95,500 |