Singapore markets open in 7 hours 7 minutes

Business Engineering Corporation (4828.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,835.00+110.00 (+2.95%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20243,795.003,860.003,755.003,835.003,835.0040,700
26 Jun 20243,695.003,755.003,655.003,725.003,725.00150,300
25 Jun 20243,670.003,690.003,625.003,655.003,655.0067,600
24 Jun 20243,630.003,640.003,580.003,635.003,635.0047,400
21 Jun 20243,480.003,620.003,480.003,620.003,620.0029,400
20 Jun 20243,525.003,560.003,465.003,480.003,480.0013,100
19 Jun 20243,535.003,550.003,510.003,520.003,520.005,700
18 Jun 20243,500.003,540.003,485.003,535.003,535.005,800
17 Jun 20243,570.003,570.003,480.003,480.003,480.007,000
14 Jun 20243,605.003,605.003,505.003,570.003,570.0017,600
13 Jun 20243,490.003,490.003,425.003,425.003,425.006,000
12 Jun 20243,555.003,575.003,485.003,485.003,485.008,900
11 Jun 20243,625.003,625.003,525.003,565.003,565.0015,700
10 Jun 20243,410.003,555.003,395.003,555.003,555.0016,900
07 Jun 20243,355.003,395.003,355.003,395.003,395.004,200
06 Jun 20243,345.003,370.003,330.003,350.003,350.003,900
05 Jun 20243,420.003,420.003,330.003,330.003,330.007,700
04 Jun 20243,385.003,440.003,350.003,420.003,420.0013,600
03 Jun 20243,380.003,380.003,340.003,360.003,360.008,400
31 May 20243,345.003,370.003,310.003,370.003,370.005,400
30 May 20243,230.003,345.003,230.003,345.003,345.0012,700
29 May 20243,405.003,405.003,270.003,295.003,295.0021,400
28 May 20243,480.003,480.003,405.003,420.003,420.008,700
27 May 20243,505.003,515.003,460.003,480.003,480.003,800
24 May 20243,525.003,555.003,475.003,505.003,505.0010,300
23 May 20243,530.003,560.003,500.003,535.003,535.004,900
22 May 20243,580.003,580.003,500.003,500.003,500.007,300
21 May 20243,550.003,615.003,540.003,595.003,595.009,400
20 May 20243,545.003,570.003,520.003,545.003,545.008,400
17 May 20243,510.003,530.003,480.003,530.003,530.003,900
16 May 20243,505.003,530.003,440.003,515.003,515.0010,400
15 May 20243,575.003,575.003,460.003,460.003,460.005,100
14 May 20243,580.003,590.003,500.003,545.003,545.008,300
13 May 20243,465.003,585.003,420.003,570.003,570.0017,900
10 May 20243,465.003,465.003,370.003,405.003,405.0018,900
09 May 20243,455.003,465.003,415.003,465.003,465.004,600
08 May 20243,450.003,510.003,430.003,430.003,430.006,200
07 May 20243,445.003,470.003,430.003,450.003,450.004,400
02 May 20243,450.003,460.003,420.003,430.003,430.004,400
01 May 20243,540.003,540.003,455.003,460.003,460.0013,200
30 Apr 20243,490.003,545.003,490.003,530.003,530.0012,000
26 Apr 20243,470.003,535.003,440.003,470.003,470.0046,700
25 Apr 20243,575.003,575.003,480.003,480.003,480.0010,700
24 Apr 20243,515.003,560.003,505.003,545.003,545.0010,200
23 Apr 20243,510.003,515.003,440.003,475.003,475.0013,100
22 Apr 20243,450.003,530.003,445.003,510.003,510.008,100
19 Apr 20243,485.003,515.003,360.003,415.003,415.0017,900
18 Apr 20243,445.003,555.003,420.003,520.003,520.0011,100
17 Apr 20243,465.003,465.003,380.003,435.003,435.0014,600
16 Apr 20243,565.003,565.003,420.003,445.003,445.0015,200
15 Apr 20243,615.003,620.003,530.003,550.003,550.0012,300
12 Apr 20243,485.003,625.003,485.003,615.003,615.0014,500
11 Apr 20243,525.003,525.003,460.003,485.003,485.0010,400
10 Apr 20243,570.003,575.003,515.003,515.003,515.007,800
09 Apr 20243,525.003,570.003,475.003,560.003,560.0010,400
08 Apr 20243,450.003,525.003,415.003,525.003,525.0013,300
05 Apr 20243,490.003,495.003,400.003,445.003,445.0010,800
04 Apr 20243,510.003,545.003,465.003,520.003,520.0012,400
03 Apr 20243,505.003,520.003,450.003,495.003,495.0017,200
02 Apr 20243,675.003,675.003,505.003,530.003,530.0029,600
01 Apr 20243,800.003,800.003,650.003,665.003,665.0014,900
29 Mar 20243,750.003,755.003,725.003,740.003,740.005,200
28 Mar 20243,800.003,805.003,730.003,730.003,730.0016,900
28 Mar 202446 Dividend
27 Mar 20243,810.003,885.003,810.003,845.003,799.0024,600
26 Mar 20243,840.003,840.003,805.003,805.003,759.4812,800
25 Mar 20244,000.004,000.003,840.003,850.003,803.9425,900
22 Mar 20243,855.003,975.003,810.003,965.003,917.5624,500
21 Mar 20243,940.003,940.003,835.003,845.003,799.0013,800
19 Mar 20243,895.003,910.003,830.003,895.003,848.4014,300
18 Mar 20243,760.003,860.003,750.003,860.003,813.8214,600
15 Mar 20243,760.003,775.003,730.003,760.003,715.0213,300
14 Mar 20243,775.003,790.003,735.003,760.003,715.027,600
13 Mar 20243,800.003,840.003,720.003,760.003,715.0224,300
12 Mar 20243,795.003,860.003,765.003,860.003,813.8211,800
11 Mar 20243,900.003,910.003,800.003,855.003,808.8814,600
08 Mar 20243,890.003,970.003,880.003,955.003,907.6813,000
07 Mar 20243,955.003,985.003,925.003,945.003,897.808,200
06 Mar 20243,905.004,015.003,880.003,975.003,927.4420,100
05 Mar 20243,950.003,955.003,885.003,955.003,907.6817,200
04 Mar 20244,040.004,040.003,960.003,965.003,917.5620,500
01 Mar 20244,075.004,110.004,035.004,040.003,991.6713,800
29 Feb 20244,095.004,100.003,985.004,065.004,016.3715,700
28 Feb 20244,110.004,165.004,060.004,085.004,036.1319,500
27 Feb 20244,165.004,190.004,085.004,135.004,085.5326,300
26 Feb 20243,940.004,150.003,940.004,135.004,085.5326,500
22 Feb 20244,000.004,000.003,905.003,910.003,863.2212,900
21 Feb 20243,890.003,975.003,870.003,950.003,902.7411,000
20 Feb 20243,975.004,000.003,875.003,900.003,853.3418,700
19 Feb 20243,880.003,930.003,855.003,930.003,882.9812,700
16 Feb 20243,905.003,935.003,835.003,880.003,833.5825,800
15 Feb 20244,030.004,030.003,870.003,895.003,848.4023,400
14 Feb 20244,140.004,140.003,995.004,075.004,026.2523,400
13 Feb 20244,270.004,300.004,125.004,170.004,120.1131,100
09 Feb 20244,355.004,430.004,265.004,300.004,248.5614,300
08 Feb 20244,405.004,440.004,270.004,380.004,327.6014,000
07 Feb 20244,445.004,455.004,410.004,455.004,401.706,300
06 Feb 20244,470.004,495.004,410.004,450.004,396.767,000
05 Feb 20244,475.004,495.004,450.004,480.004,426.406,600
02 Feb 20244,490.004,520.004,425.004,475.004,421.4612,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...