Australia markets closed

Business Engineering Corporation (4828.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,430.00-30.00 (-0.87%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202444 Dividend
27 Mar 20243,810.003,885.003,810.003,845.003,801.0024,600
26 Mar 20243,840.003,840.003,805.003,805.003,761.4612,800
25 Mar 20244,000.004,000.003,840.003,850.003,805.9425,900
22 Mar 20243,855.003,975.003,810.003,965.003,919.6324,500
21 Mar 20243,940.003,940.003,835.003,845.003,801.0013,800
19 Mar 20243,895.003,910.003,830.003,895.003,850.4314,300
18 Mar 20243,760.003,860.003,750.003,860.003,815.8314,600
15 Mar 20243,760.003,775.003,730.003,760.003,716.9713,300
14 Mar 20243,775.003,790.003,735.003,760.003,716.977,600
13 Mar 20243,800.003,840.003,720.003,760.003,716.9724,300
12 Mar 20243,795.003,860.003,765.003,860.003,815.8311,800
11 Mar 20243,900.003,910.003,800.003,855.003,810.8914,600
08 Mar 20243,890.003,970.003,880.003,955.003,909.7413,000
07 Mar 20243,955.003,985.003,925.003,945.003,899.868,200
06 Mar 20243,905.004,015.003,880.003,975.003,929.5120,100
05 Mar 20243,950.003,955.003,885.003,955.003,909.7417,200
04 Mar 20244,040.004,040.003,960.003,965.003,919.6320,500
01 Mar 20244,075.004,110.004,035.004,040.003,993.7713,800
29 Feb 20244,095.004,100.003,985.004,065.004,018.4815,700
28 Feb 20244,110.004,165.004,060.004,085.004,038.2519,500
27 Feb 20244,165.004,190.004,085.004,135.004,087.6826,300
26 Feb 20243,940.004,150.003,940.004,135.004,087.6826,500
22 Feb 20244,000.004,000.003,905.003,910.003,865.2612,900
21 Feb 20243,890.003,975.003,870.003,950.003,904.8011,000
20 Feb 20243,975.004,000.003,875.003,900.003,855.3718,700
19 Feb 20243,880.003,930.003,855.003,930.003,885.0312,700
16 Feb 20243,905.003,935.003,835.003,880.003,835.6025,800
15 Feb 20244,030.004,030.003,870.003,895.003,850.4323,400
14 Feb 20244,140.004,140.003,995.004,075.004,028.3723,400
13 Feb 20244,270.004,300.004,125.004,170.004,122.2831,100
09 Feb 20244,355.004,430.004,265.004,300.004,250.7914,300
08 Feb 20244,405.004,440.004,270.004,380.004,329.8814,000
07 Feb 20244,445.004,455.004,410.004,455.004,404.026,300
06 Feb 20244,470.004,495.004,410.004,450.004,399.087,000
05 Feb 20244,475.004,495.004,450.004,480.004,428.736,600
02 Feb 20244,490.004,520.004,425.004,475.004,423.7912,300
01 Feb 20244,420.004,455.004,410.004,455.004,404.029,200
31 Jan 20244,405.004,495.004,365.004,490.004,438.6216,100
30 Jan 20244,560.004,560.004,415.004,415.004,364.4851,200
29 Jan 20244,570.004,615.004,555.004,580.004,527.599,100
26 Jan 20244,645.004,695.004,580.004,585.004,532.538,100
25 Jan 20244,680.004,685.004,560.004,655.004,601.7314,100
24 Jan 20244,610.004,680.004,590.004,680.004,626.4414,000
23 Jan 20244,670.004,690.004,565.004,610.004,557.2513,600
22 Jan 20244,720.004,730.004,650.004,690.004,636.3317,700
19 Jan 20244,480.004,600.004,475.004,600.004,547.3620,200
18 Jan 20244,370.004,475.004,370.004,425.004,374.3611,900
17 Jan 20244,415.004,480.004,370.004,370.004,319.9911,400
16 Jan 20244,520.004,630.004,400.004,405.004,354.5928,600
15 Jan 20244,340.004,390.004,340.004,355.004,305.162,700
12 Jan 20244,245.004,350.004,230.004,335.004,285.3925,000
11 Jan 20244,180.004,240.004,175.004,210.004,161.829,900
10 Jan 20244,105.004,220.004,100.004,175.004,127.2213,000
09 Jan 20244,020.004,145.004,020.004,145.004,097.5720,800
05 Jan 20244,080.004,095.003,975.004,020.003,974.0021,700
04 Jan 20244,105.004,120.003,965.004,120.004,072.8515,200
29 Dec 20234,195.004,250.004,100.004,120.004,072.8522,100
28 Dec 20234,215.004,305.004,170.004,200.004,151.9412,300
27 Dec 20234,205.004,265.004,160.004,195.004,146.9941,300
26 Dec 20234,340.004,360.004,210.004,210.004,161.8216,400
25 Dec 20234,415.004,435.004,320.004,355.004,305.1626,300
22 Dec 20234,270.004,410.004,270.004,400.004,349.6523,100
21 Dec 20234,200.004,290.004,155.004,245.004,196.429,000
20 Dec 20234,320.004,335.004,240.004,255.004,206.3114,900
19 Dec 20234,215.004,305.004,215.004,290.004,240.9111,200
18 Dec 20234,090.004,195.004,045.004,195.004,146.9910,500
15 Dec 20234,010.004,130.004,005.004,100.004,053.0824,500
14 Dec 20234,055.004,125.004,000.004,010.003,964.1116,600
13 Dec 20234,160.004,235.004,105.004,105.004,058.0214,600
12 Dec 20234,300.004,310.004,095.004,160.004,112.4039,200
11 Dec 20234,365.004,365.004,205.004,295.004,245.8531,700
08 Dec 20234,480.004,495.004,285.004,325.004,275.5134,400
07 Dec 20234,565.004,565.004,490.004,490.004,438.6216,800
06 Dec 20234,390.004,570.004,385.004,565.004,512.7623,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...