kabutan

Business Engineering Corporation(4828) Historical

4828
TSE Prime
Business Engineering Corporation
7,660
JPY
+40
(+0.52%)
Dec 5, 3:30 pm JST
49.55
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
7,689
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,700 8,050 7,560 7,660 0 0.00% 280,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,140 7,760 6,950 7,660 +540 +7.58% 102,100
Nov 21, 2025 7,060 7,540 6,790 7,120 +120 +1.71% 204,800
Nov 14, 2025 6,520 7,040 6,430 7,000 +730 +11.64% 215,800
Nov 7, 2025 6,340 6,450 5,840 6,270 -50 -0.79% 234,400
Oct 31, 2025 6,420 6,580 6,020 6,320 -100 -1.56% 123,600
Oct 24, 2025 6,000 6,510 6,000 6,420 +520 +8.81% 85,700
Oct 17, 2025 5,970 6,120 5,860 5,900 -170 -2.80% 54,600
Oct 10, 2025 6,240 6,350 6,010 6,070 -110 -1.78% 97,600
Oct 3, 2025 6,230 6,480 6,100 6,180 -150 -2.37% 164,300
Sep 26, 2025 6,270 6,380 6,210 6,330 +70 +1.12% 120,000
Sep 19, 2025 6,180 6,260 6,070 6,260 +80 +1.29% 83,100
Sep 12, 2025 5,890 6,180 5,860 6,180 +320 +5.46% 83,800
Sep 5, 2025 6,120 6,220 5,840 5,860 -320 -5.18% 83,200
Aug 29, 2025 6,070 6,320 6,070 6,180 +180 +3.00% 107,000
Aug 22, 2025 5,910 6,110 5,800 6,000 +90 +1.52% 115,200
Aug 15, 2025 5,950 6,140 5,810 5,910 -30 -0.51% 165,200
Aug 8, 2025 5,130 6,090 5,080 5,940 +780 +15.12% 155,500
Aug 1, 2025 5,060 5,190 4,925 5,160 +100 +1.98% 42,100
Jul 25, 2025 4,970 5,120 4,900 5,060 +90 +1.81% 76,800
Jul 18, 2025 5,090 5,140 4,900 4,970 -100 -1.97% 82,400