Tokyo - Delayed Quote JPY

Business Engineering Corporation (4828.T)

4,280.00
-20.00
(-0.47%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 20254,300.004,340.004,210.004,280.004,280.0029,300
May 13, 20253,930.004,470.003,810.004,300.004,300.0095,300
May 12, 20253,890.003,910.003,860.003,895.003,895.007,200
May 9, 20253,845.003,920.003,845.003,905.003,905.009,300
May 8, 20253,835.003,860.003,775.003,845.003,845.009,800
May 7, 20253,800.003,835.003,780.003,835.003,835.0014,300
May 2, 20253,780.003,805.003,720.003,805.003,805.0012,400
May 1, 20253,795.003,795.003,745.003,780.003,780.008,300
Apr 30, 20253,805.003,820.003,770.003,795.003,795.006,300
Apr 28, 20253,815.003,825.003,795.003,815.003,815.009,200
Apr 25, 20253,930.003,930.003,800.003,815.003,815.0012,000
Apr 24, 20253,950.003,950.003,845.003,885.003,885.0010,400
Apr 23, 20253,965.003,965.003,890.003,935.003,935.009,800
Apr 22, 20253,890.003,960.003,890.003,905.003,905.007,500
Apr 21, 20253,860.003,900.003,860.003,890.003,890.005,300
Apr 18, 20253,780.003,880.003,780.003,880.003,880.0015,000
Apr 17, 20253,720.003,780.003,720.003,765.003,765.006,600
Apr 16, 20253,730.003,760.003,720.003,730.003,730.005,300
Apr 15, 20253,730.003,755.003,715.003,735.003,735.005,700
Apr 14, 20253,675.003,750.003,650.003,695.003,695.007,200
Apr 11, 20253,595.003,690.003,490.003,675.003,675.008,200
Apr 10, 20253,615.003,630.003,505.003,615.003,615.0010,200
Apr 9, 20253,440.003,495.003,375.003,415.003,415.0023,300
Apr 8, 20253,390.003,510.003,390.003,510.003,510.0016,100
Apr 7, 20253,155.003,315.003,105.003,195.003,195.0032,200
Apr 4, 20253,540.003,570.003,400.003,460.003,460.0031,600
Apr 3, 20253,550.003,635.003,545.003,610.003,610.0015,300
Apr 2, 20253,640.003,650.003,580.003,650.003,650.009,900
Apr 1, 20253,635.003,675.003,620.003,620.003,620.007,700
Mar 31, 20253,750.003,775.003,605.003,650.003,650.0017,700
Mar 28, 2025 58 Dividend
Mar 28, 20253,785.003,860.003,740.003,795.003,795.009,500
Mar 27, 20253,920.003,980.003,865.003,910.003,852.0026,900
Mar 26, 20253,930.003,950.003,915.003,950.003,891.4113,000
Mar 25, 20253,940.003,940.003,895.003,900.003,842.158,000
Mar 24, 20253,850.003,925.003,825.003,920.003,861.8517,000
Mar 21, 20253,805.003,845.003,770.003,815.003,758.4116,800
Mar 19, 20253,820.003,840.003,780.003,780.003,723.9310,400
Mar 18, 20253,790.003,825.003,790.003,825.003,768.265,200
Mar 17, 20253,790.003,805.003,765.003,790.003,733.786,900
Mar 14, 20253,800.003,820.003,765.003,795.003,738.7111,000
Mar 13, 20253,795.003,845.003,795.003,830.003,773.194,600
Mar 12, 20253,815.003,825.003,765.003,815.003,758.416,100
Mar 11, 20253,755.003,825.003,695.003,815.003,758.4111,800
Mar 10, 20253,840.003,840.003,755.003,780.003,723.937,600
Mar 7, 20253,810.003,835.003,780.003,835.003,778.118,900
Mar 6, 20253,940.003,950.003,835.003,875.003,817.527,900
Mar 5, 20253,795.003,910.003,795.003,910.003,852.0012,400
Mar 4, 20253,745.003,800.003,740.003,800.003,743.637,600
Mar 3, 20253,760.003,805.003,720.003,750.003,694.376,000
Feb 28, 20253,760.003,815.003,715.003,720.003,664.827,600
Feb 27, 20253,705.003,800.003,705.003,785.003,728.855,700
Feb 26, 20253,810.003,810.003,680.003,705.003,650.049,500
Feb 25, 20253,875.003,890.003,770.003,810.003,753.489,600
Feb 21, 20253,940.003,960.003,880.003,895.003,837.226,200
Feb 20, 20254,045.004,045.003,900.003,940.003,881.557,600
Feb 19, 20254,050.004,095.003,995.004,075.004,014.559,100
Feb 18, 20253,995.004,065.003,965.004,050.003,989.9212,700
Feb 17, 20253,840.003,995.003,840.003,985.003,925.8916,000
Feb 14, 20253,910.003,910.003,840.003,840.003,783.045,600
Feb 13, 20253,840.003,905.003,790.003,900.003,842.1511,300
Feb 12, 20253,845.003,875.003,775.003,815.003,758.4113,400
Feb 10, 20253,805.003,895.003,800.003,890.003,832.3019,600
Feb 7, 20253,595.003,925.003,560.003,790.003,733.7866,900
Feb 6, 20253,605.003,605.003,560.003,585.003,531.825,400
Feb 5, 20253,535.003,605.003,535.003,595.003,541.677,400
Feb 4, 20253,560.003,600.003,515.003,515.003,462.863,300
Feb 3, 20253,565.003,600.003,510.003,510.003,457.939,200
Jan 31, 20253,575.003,585.003,550.003,585.003,531.823,300
Jan 30, 20253,555.003,590.003,555.003,585.003,531.826,500
Jan 29, 20253,670.003,695.003,570.003,580.003,526.909,500
Jan 28, 20253,600.003,655.003,580.003,655.003,600.7814,900
Jan 27, 20253,595.003,640.003,595.003,600.003,546.607,800
Jan 24, 20253,600.003,605.003,560.003,570.003,517.049,800
Jan 23, 20253,585.003,630.003,580.003,595.003,541.6711,700
Jan 22, 20253,570.003,600.003,540.003,580.003,526.907,000
Jan 21, 20253,535.003,540.003,510.003,535.003,482.562,600
Jan 20, 20253,500.003,545.003,500.003,535.003,482.564,700
Jan 17, 20253,545.003,545.003,495.003,500.003,448.085,900
Jan 16, 20253,580.003,580.003,550.003,565.003,512.126,200
Jan 15, 20253,490.003,565.003,490.003,555.003,502.276,100
Jan 14, 20253,575.003,575.003,485.003,500.003,448.0813,300
Jan 10, 20253,595.003,595.003,560.003,575.003,521.975,100
Jan 9, 20253,590.003,600.003,555.003,595.003,541.6710,300
Jan 8, 20253,560.003,595.003,500.003,590.003,536.7518,100
Jan 7, 20253,560.003,605.003,500.003,560.003,507.1911,200
Jan 6, 20253,630.003,630.003,570.003,570.003,517.0414,000
Dec 30, 20243,625.003,705.003,625.003,635.003,581.0817,700
Dec 27, 20243,600.003,630.003,560.003,600.003,546.6023,500
Dec 26, 20243,600.003,610.003,570.003,600.003,546.6039,800
Dec 25, 20243,600.003,600.003,535.003,590.003,536.7531,100
Dec 24, 20243,585.003,620.003,545.003,605.003,551.5212,400
Dec 23, 20243,610.003,640.003,575.003,595.003,541.6715,200
Dec 20, 20243,610.003,630.003,565.003,610.003,556.4520,900
Dec 19, 20243,565.003,635.003,565.003,610.003,556.4525,000
Dec 18, 20243,685.003,690.003,585.003,595.003,541.6730,900
Dec 17, 20243,800.003,810.003,755.003,755.003,699.306,600
Dec 16, 20243,810.003,830.003,770.003,800.003,743.637,000
Dec 13, 20243,870.003,875.003,815.003,840.003,783.049,100
Dec 12, 20243,900.003,935.003,880.003,910.003,852.006,800
Dec 11, 20243,975.003,975.003,895.003,900.003,842.1513,400
Dec 10, 20243,945.003,970.003,895.003,950.003,891.416,000
Dec 9, 20243,870.003,950.003,870.003,935.003,876.639,600
Dec 6, 20243,850.003,885.003,845.003,855.003,797.824,700
Dec 5, 20243,880.003,900.003,860.003,870.003,812.594,800
Dec 4, 20243,915.003,950.003,850.003,870.003,812.595,900
Dec 3, 20243,850.003,920.003,820.003,910.003,852.009,200
Dec 2, 20243,815.003,875.003,800.003,855.003,797.827,400
Nov 29, 20243,830.003,850.003,815.003,815.003,758.414,200
Nov 28, 20243,820.003,865.003,815.003,825.003,768.264,500
Nov 27, 20243,900.003,900.003,795.003,830.003,773.197,900
Nov 26, 20243,850.003,920.003,810.003,900.003,842.1513,700
Nov 25, 20244,010.004,030.003,960.003,960.003,901.267,800
Nov 22, 20243,950.003,970.003,905.003,960.003,901.267,300
Nov 21, 20244,015.004,015.003,940.003,940.003,881.554,600
Nov 20, 20244,065.004,080.004,010.004,010.003,950.523,400
Nov 19, 20244,095.004,140.004,065.004,065.004,004.706,200
Nov 18, 20244,090.004,110.004,035.004,075.004,014.554,700
Nov 15, 20244,110.004,115.004,055.004,105.004,044.116,000
Nov 14, 20244,120.004,210.004,100.004,120.004,058.899,300
Nov 13, 20244,175.004,180.004,050.004,065.004,004.706,300
Nov 12, 20244,095.004,435.004,060.004,130.004,068.7444,800
Nov 11, 20244,070.004,085.004,030.004,065.004,004.703,700
Nov 8, 20244,035.004,115.004,035.004,070.004,009.634,900
Nov 7, 20243,975.004,040.003,955.004,025.003,965.294,300
Nov 6, 20243,985.004,035.003,950.004,000.003,940.678,600
Nov 5, 20243,960.004,035.003,945.004,005.003,945.595,100
Nov 1, 20243,980.003,985.003,925.003,945.003,886.484,800
Oct 31, 20243,970.004,065.003,960.004,045.003,985.007,200
Oct 30, 20244,160.004,160.003,965.003,965.003,906.1822,300
Oct 29, 20244,010.004,175.004,010.004,125.004,063.8113,300
Oct 28, 20243,870.003,990.003,850.003,960.003,901.269,700
Oct 25, 20243,965.003,965.003,795.003,800.003,743.6310,100
Oct 24, 20243,915.003,985.003,875.003,970.003,911.118,900
Oct 23, 20244,010.004,020.003,900.003,930.003,871.707,700
Oct 22, 20244,115.004,115.004,000.004,020.003,960.3710,700
Oct 21, 20244,060.004,130.004,055.004,110.004,049.035,000
Oct 18, 20244,110.004,110.004,040.004,060.003,999.772,300
Oct 17, 20244,115.004,135.004,060.004,070.004,009.634,500
Oct 16, 20244,130.004,165.004,115.004,115.004,053.962,300
Oct 15, 20244,180.004,180.004,145.004,145.004,083.513,200
Oct 11, 20244,205.004,205.004,160.004,160.004,098.293,300
Oct 10, 20244,260.004,260.004,185.004,205.004,142.624,400
Oct 9, 20244,230.004,335.004,230.004,260.004,196.817,400
Oct 8, 20244,220.004,240.004,195.004,215.004,152.484,700
Oct 7, 20244,220.004,285.004,220.004,280.004,216.516,600
Oct 4, 20244,190.004,275.004,190.004,220.004,157.407,200
Oct 3, 20244,250.004,275.004,155.004,190.004,127.858,300
Oct 2, 20244,240.004,325.004,200.004,220.004,157.4016,900
Oct 1, 20244,205.004,305.004,140.004,305.004,241.149,600
Sep 30, 20244,160.004,295.004,160.004,230.004,167.2513,300
Sep 27, 2024 42 Dividend
Sep 27, 20244,175.004,270.004,135.004,225.004,162.3317,800
Sep 26, 20244,045.004,190.004,010.004,175.004,071.6945,600
Sep 25, 20244,035.004,035.003,920.003,975.003,876.6417,700
Sep 24, 20244,095.004,095.003,995.004,020.003,920.538,900
Sep 20, 20244,030.004,095.004,005.004,035.003,935.1615,200
Sep 19, 20244,030.004,075.003,990.004,005.003,905.909,200
Sep 18, 20243,980.004,035.003,930.004,030.003,930.288,800
Sep 17, 20243,975.004,010.003,915.003,980.003,881.529,400
Sep 13, 20244,080.004,080.003,955.003,975.003,876.6413,300
Sep 12, 20244,110.004,150.004,070.004,120.004,018.057,500
Sep 11, 20244,130.004,130.004,020.004,050.003,949.797,300
Sep 10, 20244,205.004,205.004,105.004,125.004,022.936,900
Sep 9, 20244,155.004,200.004,115.004,195.004,091.208,700
Sep 6, 20244,305.004,320.004,205.004,225.004,120.466,200
Sep 5, 20244,235.004,310.004,190.004,260.004,154.598,700
Sep 4, 20244,280.004,300.004,225.004,235.004,130.216,600
Sep 3, 20244,280.004,340.004,275.004,310.004,203.3512,200
Sep 2, 20244,270.004,275.004,210.004,265.004,159.467,000
Aug 30, 20244,265.004,270.004,220.004,265.004,159.465,400
Aug 29, 20244,215.004,270.004,195.004,265.004,159.4614,100
Aug 28, 20244,185.004,255.004,170.004,255.004,149.716,000
Aug 27, 20244,205.004,255.004,185.004,210.004,105.8310,100
Aug 26, 20244,240.004,255.004,185.004,255.004,149.718,400
Aug 23, 20244,270.004,270.004,170.004,170.004,066.8210,300
Aug 22, 20244,200.004,280.004,180.004,255.004,149.716,900
Aug 21, 20244,160.004,220.004,160.004,190.004,086.326,500
Aug 20, 20244,085.004,200.004,085.004,200.004,096.078,000
Aug 19, 20244,140.004,150.004,050.004,075.003,974.176,800
Aug 16, 20244,060.004,130.004,040.004,130.004,027.818,400
Aug 15, 20244,010.004,075.004,010.004,015.003,915.654,300
Aug 14, 20244,010.004,050.003,930.004,050.003,949.799,200
Aug 13, 20243,955.004,030.003,955.004,000.003,901.026,500
Aug 9, 20243,830.003,995.003,820.003,960.003,862.0118,900
Aug 8, 20243,675.003,825.003,605.003,760.003,666.9614,100
Aug 7, 20243,605.003,740.003,505.003,695.003,603.5718,100
Aug 6, 20243,515.003,775.003,515.003,675.003,584.0620,500
Aug 5, 20243,530.003,690.003,275.003,375.003,291.4936,400
Aug 2, 20243,835.003,885.003,685.003,685.003,593.8238,300
Aug 1, 20244,110.004,110.003,935.003,975.003,876.6412,600
Jul 31, 20244,100.004,150.004,050.004,150.004,047.318,300
Jul 30, 20244,115.004,200.004,075.004,130.004,027.8145,100
Jul 29, 20244,070.004,170.004,070.004,115.004,013.1811,800
Jul 26, 20244,015.004,070.003,995.004,030.003,930.288,500
Jul 25, 20243,995.004,035.003,960.003,990.003,891.2716,600
Jul 24, 20244,040.004,120.004,000.004,000.003,901.0210,000
Jul 23, 20244,050.004,100.004,025.004,045.003,944.917,300
Jul 22, 20244,060.004,060.003,920.004,015.003,915.6515,200
Jul 19, 20244,050.004,080.004,010.004,030.003,930.285,200
Jul 18, 20244,120.004,125.004,055.004,055.003,954.668,700
Jul 17, 20244,115.004,180.004,080.004,085.003,983.929,700
Jul 16, 20243,975.004,110.003,975.004,095.003,993.6717,800
Jul 12, 20244,005.004,070.003,970.003,975.003,876.6411,100
Jul 11, 20244,010.004,025.003,940.004,005.003,905.9016,700
Jul 10, 20244,095.004,100.003,985.004,045.003,944.9111,700
Jul 9, 20244,050.004,090.004,020.004,075.003,974.1716,700
Jul 8, 20243,965.004,030.003,910.004,030.003,930.2817,000
Jul 5, 20243,970.004,000.003,910.003,935.003,837.6310,700
Jul 4, 20243,975.003,990.003,935.003,960.003,862.019,800
Jul 3, 20243,890.003,980.003,890.003,975.003,876.6420,100
Jul 2, 20243,900.003,900.003,800.003,890.003,793.7415,100
Jul 1, 20243,800.003,885.003,750.003,860.003,764.4920,200
Jun 28, 20243,850.003,910.003,755.003,780.003,686.4729,500
Jun 27, 20243,795.003,860.003,755.003,835.003,740.1140,700
Jun 26, 20243,695.003,755.003,655.003,725.003,632.83150,300
Jun 25, 20243,670.003,690.003,625.003,655.003,564.5667,600
Jun 24, 20243,630.003,640.003,580.003,635.003,545.0547,400
Jun 21, 20243,480.003,620.003,480.003,620.003,530.4329,400
Jun 20, 20243,525.003,560.003,465.003,480.003,393.8913,100
Jun 19, 20243,535.003,550.003,510.003,520.003,432.905,700
Jun 18, 20243,500.003,540.003,485.003,535.003,447.535,800
Jun 17, 20243,570.003,570.003,480.003,480.003,393.897,000
Jun 14, 20243,605.003,605.003,505.003,570.003,481.6617,600
Jun 13, 20243,490.003,490.003,425.003,425.003,340.256,000
Jun 12, 20243,555.003,575.003,485.003,485.003,398.778,900
Jun 11, 20243,625.003,625.003,525.003,565.003,476.7915,700
Jun 10, 20243,410.003,555.003,395.003,555.003,467.0316,900
Jun 7, 20243,355.003,395.003,355.003,395.003,310.994,200
Jun 6, 20243,345.003,370.003,330.003,350.003,267.113,900
Jun 5, 20243,420.003,420.003,330.003,330.003,247.607,700
Jun 4, 20243,385.003,440.003,350.003,420.003,335.3713,600
Jun 3, 20243,380.003,380.003,340.003,360.003,276.868,400
May 31, 20243,345.003,370.003,310.003,370.003,286.615,400
May 30, 20243,230.003,345.003,230.003,345.003,262.2312,700
May 29, 20243,405.003,405.003,270.003,295.003,213.4721,400
May 28, 20243,480.003,480.003,405.003,420.003,335.378,700
May 27, 20243,505.003,515.003,460.003,480.003,393.893,800
May 24, 20243,525.003,555.003,475.003,505.003,418.2710,300
May 23, 20243,530.003,560.003,500.003,535.003,447.534,900
May 22, 20243,580.003,580.003,500.003,500.003,413.397,300
May 21, 20243,550.003,615.003,540.003,595.003,506.049,400
May 20, 20243,545.003,570.003,520.003,545.003,457.288,400
May 17, 20243,510.003,530.003,480.003,530.003,442.653,900
May 16, 20243,505.003,530.003,440.003,515.003,428.0210,400
May 15, 20243,575.003,575.003,460.003,460.003,374.385,100
May 14, 20243,580.003,590.003,500.003,545.003,457.288,300

Related Tickers

600289.SS *ST INTER-TELECOM
5.80
-2.03%
 
3692.T FFRI Security, Inc.
3,605.00
-1.64%
 
4481.T Base Co., Ltd.
3,130.00
-0.32%
 
4431.T Smaregi, Inc.
3,235.00
+0.78%
 
002657.SZ Sinodata Co., Ltd.
20.82
+3.74%
 
3697.T SHIFT Inc.
1,449.50
-0.96%
 
9911.HK Newborn Town Inc.
9.060
+3.90%
 
TRST.L Trustpilot Group plc
252.20
+0.08%
 
2013.HK Weimob Inc.
1.710
0.00%
 
ATHR Aether Holdings, Inc.
10.08
+13.51%