Business Engineering Corporation 4828
TSE · Japan · Technology Services
¥1,304.00-47.00 (-3.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,304.00 | -3.48% | ¥1,335.00 | ¥1,354.00 | ¥1,297.00 | 149.70K |
| 2026-10-01 | ¥1,351.00 | +1.58% | ¥1,330.00 | ¥1,354.00 | ¥1,321.00 | 58.30K |
| 2026-09-30 | ¥1,330.00 | -1.41% | ¥1,356.00 | ¥1,356.00 | ¥1,327.00 | 76.30K |
| 2026-09-29 | ¥1,349.00 | -2.10% | ¥1,350.00 | ¥1,359.00 | ¥1,337.00 | 71.50K |
| 2026-09-28 | ¥1,378.00 | -0.51% | ¥1,386.00 | ¥1,386.00 | ¥1,363.00 | 75.70K |
| 2026-09-25 | ¥1,385.00 | -1.28% | ¥1,400.00 | ¥1,400.00 | ¥1,378.00 | 85.20K |
| 2026-09-24 | ¥1,403.00 | -0.57% | ¥1,418.00 | ¥1,427.00 | ¥1,392.00 | 129.60K |
| 2026-09-18 | ¥1,411.00 | +1.44% | ¥1,394.00 | ¥1,414.00 | ¥1,374.00 | 209.20K |
| 2026-09-17 | ¥1,391.00 | +1.83% | ¥1,366.00 | ¥1,393.00 | ¥1,366.00 | 63.30K |
| 2026-09-16 | ¥1,366.00 | +0.15% | ¥1,373.00 | ¥1,380.00 | ¥1,365.00 | 57.50K |
| 2026-09-15 | ¥1,364.00 | 0.00% | ¥1,387.00 | ¥1,389.00 | ¥1,353.00 | 74.30K |
| 2026-09-14 | ¥1,364.00 | +2.17% | ¥1,325.00 | ¥1,368.00 | ¥1,323.00 | 77.20K |
| 2026-09-11 | ¥1,335.00 | -2.98% | ¥1,358.00 | ¥1,363.00 | ¥1,328.00 | 106.00K |
| 2026-09-10 | ¥1,376.00 | +1.55% | ¥1,355.00 | ¥1,384.00 | ¥1,344.00 | 84.70K |
| 2026-09-09 | ¥1,355.00 | -2.59% | ¥1,372.00 | ¥1,383.00 | ¥1,352.00 | 98.60K |
| 2026-09-08 | ¥1,391.00 | +0.22% | ¥1,384.00 | ¥1,402.00 | ¥1,371.00 | 154.30K |
| 2026-09-07 | ¥1,388.00 | -2.12% | ¥1,400.00 | ¥1,404.00 | ¥1,376.00 | 115.20K |
| 2026-09-04 | ¥1,418.00 | +0.14% | ¥1,414.00 | ¥1,433.00 | ¥1,403.00 | 119.10K |
| 2026-09-03 | ¥1,416.00 | +0.85% | ¥1,388.00 | ¥1,420.00 | ¥1,384.00 | 135.60K |
| 2026-09-02 | ¥1,404.00 | -2.70% | ¥1,415.00 | ¥1,419.00 | ¥1,385.00 | 148.10K |
| 2026-09-01 | ¥1,443.00 | -1.50% | ¥1,465.00 | ¥1,477.00 | ¥1,430.00 | 159.30K |
| 2026-08-31 | ¥1,465.00 | +0.83% | ¥1,438.00 | ¥1,492.00 | ¥1,434.00 | 258.40K |
| 2026-08-28 | ¥1,453.00 | +4.53% | ¥1,409.00 | ¥1,470.00 | ¥1,409.00 | 125.00K |
| 2026-08-27 | ¥1,390.00 | -1.77% | ¥1,413.00 | ¥1,434.00 | ¥1,390.00 | 94.90K |
| 2026-08-26 | ¥1,415.00 | +0.50% | ¥1,425.00 | ¥1,451.00 | ¥1,412.00 | 133.00K |
| 2026-08-25 | ¥1,408.00 | +0.57% | ¥1,405.00 | ¥1,408.00 | ¥1,369.00 | 123.20K |
| 2026-08-24 | ¥1,400.00 | -1.75% | ¥1,425.00 | ¥1,441.00 | ¥1,395.00 | 113.20K |
| 2026-08-21 | ¥1,425.00 | -1.18% | ¥1,450.00 | ¥1,456.00 | ¥1,408.00 | 99.50K |
| 2026-08-20 | ¥1,442.00 | +1.62% | ¥1,436.00 | ¥1,473.00 | ¥1,431.00 | 224.10K |
| 2026-08-19 | ¥1,419.00 | +3.05% | ¥1,384.00 | ¥1,428.00 | ¥1,384.00 | 175.70K |
| 2026-08-18 | ¥1,377.00 | +2.15% | ¥1,360.00 | ¥1,388.00 | ¥1,345.00 | 102.50K |
| 2026-08-17 | ¥1,348.00 | -2.39% | ¥1,364.00 | ¥1,380.00 | ¥1,348.00 | 136.50K |
| 2026-08-14 | ¥1,381.00 | +1.47% | ¥1,358.00 | ¥1,391.00 | ¥1,347.00 | 98.20K |
| 2026-08-13 | ¥1,361.00 | +3.50% | ¥1,362.00 | ¥1,364.00 | ¥1,319.00 | 292.50K |
| 2026-08-12 | ¥1,315.00 | +1.15% | ¥1,390.00 | ¥1,405.00 | ¥1,311.00 | 249.00K |
| 2026-08-10 | ¥1,300.00 | +8.33% | ¥1,200.00 | ¥1,311.00 | ¥1,190.00 | 274.20K |
| 2026-08-07 | ¥1,200.00 | +0.50% | ¥1,200.00 | ¥1,217.00 | ¥1,200.00 | 72.10K |
| 2026-08-06 | ¥1,194.00 | +0.34% | ¥1,190.00 | ¥1,201.00 | ¥1,183.00 | 79.30K |
| 2026-08-05 | ¥1,190.00 | +0.85% | ¥1,181.00 | ¥1,194.00 | ¥1,177.00 | 79.20K |
| 2026-08-04 | ¥1,180.00 | -2.48% | ¥1,201.00 | ¥1,206.00 | ¥1,180.00 | 103.50K |
| 2026-08-03 | ¥1,210.00 | -1.06% | ¥1,213.00 | ¥1,217.00 | ¥1,178.00 | 89.70K |
| 2026-07-31 | ¥1,223.00 | -2.32% | ¥1,233.00 | ¥1,250.00 | ¥1,218.00 | 81.30K |
| 2026-07-30 | ¥1,252.00 | -1.11% | ¥1,276.00 | ¥1,282.00 | ¥1,239.00 | 136.30K |
| 2026-07-29 | ¥1,266.00 | +3.35% | ¥1,227.00 | ¥1,280.00 | ¥1,222.00 | 159.50K |
| 2026-07-28 | ¥1,225.00 | +0.66% | ¥1,244.00 | ¥1,246.00 | ¥1,211.00 | 100.90K |
| 2026-07-27 | ¥1,217.00 | +3.22% | ¥1,200.00 | ¥1,240.00 | ¥1,193.00 | 114.10K |
| 2026-07-24 | ¥1,179.00 | +1.81% | ¥1,175.00 | ¥1,188.00 | ¥1,153.00 | 490.20K |
| 2026-07-23 | ¥1,158.00 | -0.86% | ¥1,162.00 | ¥1,172.00 | ¥1,144.00 | 176.00K |
| 2026-07-22 | ¥1,168.00 | -0.60% | ¥1,186.00 | ¥1,186.00 | ¥1,152.00 | 149.60K |
| 2026-07-21 | ¥1,175.00 | +2.80% | ¥1,166.00 | ¥1,194.00 | ¥1,160.00 | 92.40K |
| 2026-07-17 | ¥1,143.00 | -0.09% | ¥1,138.00 | ¥1,167.00 | ¥1,130.00 | 122.30K |
| 2026-07-16 | ¥1,144.00 | +0.62% | ¥1,137.00 | ¥1,166.00 | ¥1,129.00 | 268.30K |
| 2026-07-15 | ¥1,137.00 | +0.53% | ¥1,130.00 | ¥1,140.00 | ¥1,127.00 | 57.40K |
| 2026-07-14 | ¥1,131.00 | +1.80% | ¥1,125.00 | ¥1,147.00 | ¥1,125.00 | 68.50K |
| 2026-07-13 | ¥1,111.00 | +0.54% | ¥1,113.00 | ¥1,117.00 | ¥1,103.00 | 60.40K |
| 2026-07-10 | ¥1,105.00 | +0.91% | ¥1,098.00 | ¥1,110.00 | ¥1,096.00 | 60.20K |
| 2026-07-09 | ¥1,095.00 | -1.26% | ¥1,100.00 | ¥1,130.00 | ¥1,082.00 | 73.90K |
| 2026-07-08 | ¥1,109.00 | +1.28% | ¥1,121.00 | ¥1,147.00 | ¥1,098.00 | 123.00K |
| 2026-07-07 | ¥1,095.00 | -0.54% | ¥1,097.00 | ¥1,131.00 | ¥1,095.00 | 116.00K |
| 2026-07-06 | ¥1,101.00 | +0.18% | ¥1,103.00 | ¥1,122.00 | ¥1,095.00 | 91.70K |
| 2026-07-03 | ¥1,099.00 | +1.01% | ¥1,098.00 | ¥1,114.00 | ¥1,075.00 | 184.60K |
| 2026-07-02 | ¥1,088.00 | +10.68% | ¥1,013.00 | ¥1,107.00 | ¥1,003.00 | 430.30K |
| 2026-07-01 | ¥983.00 | -0.51% | ¥985.00 | ¥1,001.00 | ¥977.00 | 154.30K |
| 2026-06-30 | ¥988.00 | -2.27% | ¥1,003.00 | ¥1,007.00 | ¥980.00 | 116.40K |
| 2026-06-29 | ¥1,011.00 | +3.69% | ¥1,000.00 | ¥1,025.00 | ¥993.00 | 327.00K |
| 2026-06-26 | ¥975.00 | +1.77% | ¥958.00 | ¥980.00 | ¥952.00 | 178.00K |
| 2026-06-25 | ¥958.00 | -0.62% | ¥978.00 | ¥978.00 | ¥956.00 | 256.80K |
| 2026-06-24 | ¥964.00 | +0.94% | ¥965.00 | ¥976.00 | ¥955.00 | 165.00K |
| 2026-06-23 | ¥955.00 | -2.35% | ¥970.00 | ¥978.00 | ¥953.00 | 198.20K |
| 2026-06-22 | ¥978.00 | +1.77% | ¥959.00 | ¥985.00 | ¥952.00 | 275.10K |
| 2026-06-19 | ¥961.00 | -3.42% | ¥980.00 | ¥980.00 | ¥950.00 | 238.30K |
| 2026-06-18 | ¥995.00 | +0.20% | ¥991.00 | ¥1,008.00 | ¥986.00 | 148.10K |
| 2026-06-17 | ¥993.00 | +0.20% | ¥998.00 | ¥1,017.00 | ¥987.00 | 158.80K |
| 2026-06-16 | ¥991.00 | -2.46% | ¥1,005.00 | ¥1,006.00 | ¥985.00 | 131.60K |
| 2026-06-15 | ¥1,016.00 | +0.10% | ¥1,029.00 | ¥1,032.00 | ¥1,008.00 | 78.30K |
| 2026-06-12 | ¥1,015.00 | -2.78% | ¥1,024.00 | ¥1,027.00 | ¥1,008.00 | 166.90K |
| 2026-06-11 | ¥1,044.00 | -0.57% | ¥1,057.00 | ¥1,069.00 | ¥1,029.00 | 155.30K |
| 2026-06-10 | ¥1,050.00 | +1.25% | ¥1,037.00 | ¥1,057.00 | ¥1,026.00 | 161.80K |
| 2026-06-09 | ¥1,037.00 | -1.05% | ¥1,048.00 | ¥1,085.00 | ¥1,035.00 | 127.00K |
| 2026-06-08 | ¥1,048.00 | +1.16% | ¥1,030.00 | ¥1,058.00 | ¥1,025.00 | 177.30K |
| 2026-06-05 | ¥1,036.00 | +2.88% | ¥1,030.00 | ¥1,051.00 | ¥1,023.00 | 176.00K |
| 2026-06-04 | ¥1,007.00 | -3.82% | ¥1,019.00 | ¥1,028.00 | ¥1,003.00 | 171.50K |
| 2026-06-03 | ¥1,047.00 | -2.33% | ¥1,055.00 | ¥1,079.00 | ¥1,019.00 | 146.40K |
| 2026-06-02 | ¥1,072.00 | +2.39% | ¥1,045.00 | ¥1,079.00 | ¥1,042.00 | 151.30K |
| 2026-06-01 | ¥1,047.00 | -0.38% | ¥1,050.00 | ¥1,077.00 | ¥1,043.00 | 154.10K |
| 2026-05-29 | ¥1,051.00 | -1.04% | ¥1,073.00 | ¥1,085.00 | ¥1,051.00 | 97.20K |
| 2026-05-28 | ¥1,062.00 | +0.38% | ¥1,058.00 | ¥1,063.00 | ¥1,034.00 | 139.00K |
| 2026-05-27 | ¥1,058.00 | -4.51% | ¥1,088.00 | ¥1,092.00 | ¥1,042.00 | 233.50K |
| 2026-05-26 | ¥1,108.00 | -8.51% | ¥1,200.00 | ¥1,200.00 | ¥1,107.00 | 220.70K |
| 2026-05-25 | ¥1,211.00 | +3.68% | ¥1,190.00 | ¥1,212.00 | ¥1,169.00 | 215.70K |