kabutan

Business Engineering Corporation(4828) Historical

4828
TSE Prime
Business Engineering Corporation
7,680
JPY
+60
(+0.79%)
Dec 5, 2:27 pm JST
49.63
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
7,689
Dec 5, 2:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
8,050 JPY
52 Week Low Apr 7, 2025
3,105 JPY
Yearly High Dec 3, 2025
8,050 JPY
Yearly Low Apr 7, 2025
3,105 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,650 7,750 7,560 7,680 +60 +0.79% 25,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,930 7,930 7,580 7,620 -310 -3.91% 57,000
Dec 3, 2025 7,770 8,050 7,660 7,930 +240 +3.12% 139,700
Dec 2, 2025 7,680 7,880 7,610 7,690 +90 +1.18% 35,000
Dec 1, 2025 7,700 7,700 7,580 7,600 -60 -0.78% 19,100
Nov 28, 2025 7,480 7,760 7,400 7,660 +250 +3.37% 33,600
Nov 27, 2025 7,130 7,420 7,130 7,410 +360 +5.11% 31,700
Nov 26, 2025 7,050 7,120 7,000 7,050 -20 -0.28% 12,300
Nov 25, 2025 7,140 7,160 6,950 7,070 -50 -0.70% 24,500
Nov 21, 2025 6,860 7,150 6,830 7,120 +260 +3.79% 26,100
Nov 20, 2025 6,980 7,030 6,840 6,860 -20 -0.29% 31,100
Nov 19, 2025 7,140 7,180 6,790 6,880 -410 -5.62% 39,000
Nov 18, 2025 7,380 7,540 7,290 7,290 -60 -0.82% 52,200
Nov 17, 2025 7,060 7,370 6,970 7,350 +350 +5.00% 56,400
Nov 14, 2025 6,760 7,010 6,760 7,000 +200 +2.94% 41,900
Nov 13, 2025 6,940 7,040 6,740 6,800 -140 -2.02% 33,800
Nov 12, 2025 6,580 6,940 6,580 6,940 +410 +6.28% 52,000
Nov 11, 2025 6,620 6,640 6,500 6,530 -80 -1.21% 30,300
Nov 10, 2025 6,520 6,620 6,430 6,610 +340 +5.42% 57,800
Nov 7, 2025 6,070 6,450 5,840 6,270 +140 +2.28% 136,700
Nov 6, 2025 6,180 6,180 6,030 6,130 +30 +0.49% 35,500