Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Business Engineering Corporation (4828.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,833.00-31.00 (-1.08%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 20232,864.002,864.002,806.002,833.002,833.0015,800
Mar 23, 20232,806.002,880.002,791.002,864.002,864.0012,800
Mar 22, 20232,824.002,890.002,806.002,820.002,820.0011,000
Mar 20, 20232,886.002,910.002,785.002,788.002,788.0018,400
Mar 17, 20232,842.002,950.002,842.002,915.002,915.009,300
Mar 16, 20232,840.002,858.002,809.002,837.002,837.0018,300
Mar 15, 20232,855.002,928.002,855.002,902.002,902.0021,600
Mar 14, 20232,937.002,941.002,851.002,863.002,863.0021,600
Mar 13, 20233,000.003,005.002,921.002,991.002,991.0023,900
Mar 10, 20233,035.003,085.003,015.003,050.003,050.0018,100
Mar 09, 20233,080.003,090.003,010.003,055.003,055.0020,800
Mar 08, 20233,020.003,105.003,020.003,080.003,080.0021,200
Mar 07, 20233,070.003,115.003,015.003,055.003,055.0025,100
Mar 06, 20232,950.003,035.002,950.003,015.003,015.0025,500
Mar 03, 20232,890.002,944.002,877.002,931.002,931.0021,300
Mar 02, 20232,995.002,995.002,851.002,891.002,891.0028,400
Mar 01, 20232,986.002,986.002,916.002,985.002,985.0017,800
Feb 28, 20232,910.002,974.002,910.002,971.002,971.0020,500
Feb 27, 20232,840.002,898.002,816.002,894.002,894.0011,900
Feb 24, 20232,798.002,855.002,798.002,840.002,840.0020,300
Feb 22, 20232,755.002,797.002,736.002,765.002,765.0017,400
Feb 21, 20232,745.002,863.002,745.002,803.002,803.0022,900
Feb 20, 20232,748.002,764.002,676.002,725.002,725.0022,400
Feb 17, 20232,749.002,792.002,737.002,754.002,754.0017,600
Feb 16, 20232,682.002,747.002,673.002,745.002,745.0018,700
Feb 15, 20232,650.002,665.002,627.002,654.002,654.0016,500
Feb 14, 20232,600.002,639.002,600.002,639.002,639.0014,300
Feb 13, 20232,600.002,653.002,586.002,606.002,606.0019,900
Feb 10, 20232,620.002,700.002,533.002,615.002,615.0055,700
Feb 09, 20232,507.002,540.002,470.002,502.002,502.0015,500
Feb 08, 20232,474.002,508.002,465.002,503.002,503.007,000
Feb 07, 20232,476.002,487.002,465.002,474.002,474.004,100
Feb 06, 20232,513.002,513.002,475.002,494.002,494.0010,000
Feb 03, 20232,490.002,510.002,474.002,500.002,500.0014,500
Feb 02, 20232,515.002,553.002,500.002,510.002,510.0015,800
Feb 01, 20232,520.002,561.002,497.002,509.002,509.0017,400
Jan 31, 20232,492.002,537.002,486.002,518.002,518.0018,500
Jan 30, 20232,420.002,481.002,420.002,481.002,481.0051,900
Jan 27, 20232,398.002,415.002,379.002,411.002,411.0015,600
Jan 26, 20232,394.002,410.002,369.002,390.002,390.0011,300
Jan 25, 20232,424.002,427.002,389.002,404.002,404.0016,900
Jan 24, 20232,399.002,433.002,385.002,430.002,430.0021,100
Jan 23, 20232,335.002,384.002,321.002,380.002,380.0014,100
Jan 20, 20232,330.002,354.002,313.002,335.002,335.0010,400
Jan 19, 20232,293.002,356.002,280.002,335.002,335.0018,400
Jan 18, 20232,267.002,320.002,255.002,305.002,305.0013,500
Jan 17, 20232,239.002,280.002,230.002,280.002,280.0011,700
Jan 16, 20232,250.002,262.002,229.002,239.002,239.0017,100
Jan 13, 20232,310.002,319.002,273.002,275.002,275.0018,800
Jan 12, 20232,375.002,375.002,310.002,323.002,323.0016,300
Jan 11, 20232,340.002,391.002,333.002,375.002,375.0014,900
Jan 10, 20232,330.002,363.002,328.002,349.002,349.0012,600
Jan 06, 20232,311.002,370.002,290.002,338.002,338.0011,500
Jan 05, 20232,409.002,409.002,317.002,339.002,339.0021,000
Jan 04, 20232,448.002,489.002,370.002,422.002,422.0030,500
Dec 30, 20222,342.002,397.002,342.002,397.002,397.0014,400
Dec 29, 20222,307.002,350.002,286.002,342.002,342.0022,100
Dec 28, 20222,369.002,369.002,320.002,342.002,342.0047,100
Dec 27, 20222,371.002,400.002,331.002,380.002,380.0019,300
Dec 26, 20222,441.002,453.002,314.002,321.002,321.00111,200
Dec 23, 20222,464.002,470.002,425.002,441.002,441.0049,100
Dec 22, 20222,410.002,432.002,399.002,416.002,416.0022,300
Dec 21, 20222,396.002,412.002,331.002,365.002,365.0032,600
Dec 20, 20222,422.002,445.002,351.002,360.002,360.0035,800
Dec 19, 20222,369.002,423.002,369.002,406.002,406.0024,800
Dec 16, 20222,378.002,415.002,355.002,369.002,369.0024,800
Dec 15, 20222,375.002,408.002,341.002,348.002,348.0020,200
Dec 14, 20222,339.002,370.002,328.002,370.002,370.0017,200
Dec 13, 20222,330.002,350.002,305.002,315.002,315.0018,600
Dec 12, 20222,293.002,321.002,277.002,319.002,319.0037,100
Dec 09, 20222,205.002,243.002,205.002,243.002,243.0020,200
Dec 08, 20222,194.002,214.002,166.002,192.002,192.0021,300
Dec 07, 20222,174.002,202.002,172.002,187.002,187.008,700
Dec 06, 20222,215.002,215.002,153.002,174.002,174.0022,100
Dec 05, 20222,168.002,216.002,168.002,216.002,216.0019,300
Dec 02, 20222,199.002,199.002,146.002,164.002,164.0024,600
Dec 01, 20222,222.002,225.002,161.002,175.002,175.0021,300
Nov 30, 20222,275.002,281.002,210.002,219.002,219.0022,900
Nov 29, 20222,283.002,327.002,270.002,287.002,287.0032,000
Nov 28, 20222,271.002,299.002,249.002,283.002,283.0023,400
Nov 25, 20222,298.002,325.002,266.002,271.002,271.0038,700
Nov 24, 20222,197.002,287.002,195.002,282.002,282.0039,200
Nov 22, 20222,175.002,184.002,160.002,178.002,178.0016,600
Nov 21, 20222,161.002,175.002,143.002,154.002,154.0016,100
Nov 18, 20222,166.002,173.002,134.002,157.002,157.0020,500
Nov 17, 20222,132.002,165.002,110.002,154.002,154.0020,300
Nov 16, 20222,134.002,140.002,108.002,133.002,133.0023,600
Nov 15, 20222,138.002,158.002,097.002,152.002,152.0026,600
Nov 14, 20222,127.002,219.002,127.002,142.002,142.0050,900
Nov 11, 20222,065.002,145.002,037.002,140.002,140.0064,900
Nov 10, 20222,014.002,028.001,996.002,015.002,015.0017,000
Nov 09, 20222,030.002,046.002,006.002,030.002,030.0015,300
Nov 08, 20222,000.002,023.001,991.002,023.002,023.0018,200
Nov 07, 20222,028.002,047.001,980.001,990.001,990.0026,100
Nov 04, 20222,065.002,065.002,026.002,030.002,030.0017,900
Nov 02, 20222,053.002,083.002,042.002,069.002,069.0018,200
Nov 01, 20222,091.002,091.002,048.002,061.002,061.0012,100
Oct 31, 20222,081.002,087.002,050.002,080.002,080.0012,500
Oct 28, 20222,066.002,105.002,060.002,081.002,081.0061,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement