BROAD ENTERPRISE CO.,LTD.(JP:4415)
Â¥1,168.00-57.00 (-4.65%)
JP:4415
BROAD ENTERPRISE CO.,LTD. historical prices
Â¥1,168.00
At close:-57.00 (-4.65%)
Want to see JP:4415 full AI Analyst Report?
BROAD ENTERPRISE CO.,LTD. (4415) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,224.00 | 1,224.00 | 1,132.00 | 1,168.00 | 1,168.00 | -4.65% | 113,500 | 5.54 |
| Nov 10, 2026 | 1,197.00 | 1,233.00 | 1,197.00 | 1,225.00 | 1,225.00 | +2.51% | 25,500 | 1.23 |
| Nov 09, 2026 | 1,200.00 | 1,280.00 | 1,200.00 | 1,241.00 | 1,241.00 | +3.85% | 31,400 | 1.41 |
| Nov 06, 2026 | 1,227.00 | 1,236.00 | 1,184.00 | 1,195.00 | 1,195.00 | -7.15% | 84,700 | 4.04 |
| Nov 05, 2026 | 1,324.00 | 1,324.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.54% | 20,400 | 0.98 |
| Nov 04, 2026 | 1,346.00 | 1,350.00 | 1,286.00 | 1,294.00 | 1,294.00 | -3.86% | 32,700 | 1.59 |
| Nov 03, 2026 | 1,346.00 | 1,361.00 | 1,311.00 | 1,346.00 | 1,346.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,339.00 | 1,361.00 | 1,311.00 | 1,346.00 | 1,346.00 | +0.15% | 32,900 | 1.61 |
| Oct 30, 2026 | 1,341.00 | 1,365.00 | 1,336.00 | 1,344.00 | 1,344.00 | +2.52% | 3,900 | 0.19 |
| Oct 29, 2026 | 1,393.00 | 1,393.00 | 1,307.00 | 1,311.00 | 1,311.00 | -4.52% | 32,700 | 1.62 |
| Oct 28, 2026 | 1,372.00 | 1,392.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.58% | 5,800 | 0.28 |
| Oct 27, 2026 | 1,419.00 | 1,420.00 | 1,380.00 | 1,381.00 | 1,381.00 | -4.23% | 22,200 | 1.09 |
| Oct 26, 2026 | 1,436.00 | 1,455.00 | 1,432.00 | 1,442.00 | 1,442.00 | -0.07% | 8,200 | 0.40 |
| Oct 23, 2026 | 1,448.00 | 1,451.00 | 1,428.00 | 1,443.00 | 1,443.00 | +0.49% | 8,800 | 0.43 |
| Oct 22, 2026 | 1,455.00 | 1,455.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.76% | 6,500 | 0.32 |
| Oct 21, 2026 | 1,410.00 | 1,447.00 | 1,410.00 | 1,447.00 | 1,447.00 | +3.14% | 3,900 | 0.19 |
| Oct 20, 2026 | 1,407.00 | 1,442.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.54% | 11,100 | 0.55 |
| Oct 19, 2026 | 1,447.00 | 1,447.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.52% | 4,200 | 0.21 |
| Oct 16, 2026 | 1,425.00 | 1,447.00 | 1,419.00 | 1,447.00 | 1,447.00 | +0.98% | 5,600 | 0.28 |
| Oct 15, 2026 | 1,415.00 | 1,435.00 | 1,394.00 | 1,433.00 | 1,433.00 | +0.63% | 23,100 | 1.18 |
| Oct 14, 2026 | 1,446.00 | 1,447.00 | 1,419.00 | 1,424.00 | 1,424.00 | -1.52% | 11,000 | 0.55 |
| Oct 13, 2026 | 1,500.00 | 1,518.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.95% | 82,100 | 4.41 |
| Oct 12, 2026 | 1,490.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,490.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,480.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,490.00 | +0.68% | 8,600 | 0.46 |
| Oct 08, 2026 | 1,454.00 | 1,486.00 | 1,452.00 | 1,480.00 | 1,480.00 | +0.41% | 16,500 | 0.89 |
| Oct 07, 2026 | 1,460.00 | 1,474.00 | 1,443.00 | 1,474.00 | 1,474.00 | -1.01% | 4,900 | 0.27 |
| Oct 06, 2026 | 1,466.00 | 1,489.00 | 1,466.00 | 1,489.00 | 1,489.00 | +1.92% | 2,500 | 0.13 |
| Oct 05, 2026 | 1,476.00 | 1,495.00 | 1,460.00 | 1,461.00 | 1,461.00 | +0.34% | 12,500 | 0.67 |
| Oct 02, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,456.00 | 1,456.00 | -1.36% | 8,100 | 0.43 |
| Oct 01, 2026 | 1,446.00 | 1,478.00 | 1,445.00 | 1,476.00 | 1,476.00 | +1.30% | 4,200 | 0.22 |
| Sep 30, 2026 | 1,493.00 | 1,493.00 | 1,456.00 | 1,457.00 | 1,457.00 | -2.28% | 9,800 | 0.53 |
| Sep 29, 2026 | 1,408.00 | 1,493.00 | 1,408.00 | 1,491.00 | 1,491.00 | +6.12% | 20,200 | 1.09 |
| Sep 28, 2026 | 1,446.00 | 1,446.00 | 1,402.00 | 1,405.00 | 1,405.00 | -2.16% | 15,700 | 0.86 |
| Sep 25, 2026 | 1,409.00 | 1,436.00 | 1,409.00 | 1,436.00 | 1,436.00 | +2.21% | 10,300 | 0.56 |
| Sep 24, 2026 | 1,419.00 | 1,425.00 | 1,404.00 | 1,405.00 | 1,405.00 | +0.93% | 9,600 | 0.52 |
| Sep 23, 2026 | 1,418.00 | 1,418.00 | 1,391.00 | 1,392.00 | 1,392.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,418.00 | 1,418.00 | 1,391.00 | 1,392.00 | 1,392.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,418.00 | 1,418.00 | 1,391.00 | 1,392.00 | 1,392.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,418.00 | 1,418.00 | 1,391.00 | 1,392.00 | 1,392.00 | +0.29% | 8,900 | 0.47 |
| Sep 17, 2026 | 1,420.00 | 1,427.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.42% | 6,500 | 0.35 |
| Sep 16, 2026 | 1,411.00 | 1,419.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.07% | 8,300 | 0.44 |
| Sep 15, 2026 | 1,402.00 | 1,415.00 | 1,380.00 | 1,409.00 | 1,409.00 | +2.10% | 9,700 | 0.52 |
| Sep 14, 2026 | 1,368.00 | 1,408.00 | 1,368.00 | 1,380.00 | 1,380.00 | -1.29% | 14,100 | 0.75 |
| Sep 11, 2026 | 1,388.00 | 1,398.00 | 1,361.00 | 1,398.00 | 1,398.00 | 0.00% | 13,800 | 0.74 |
| Sep 10, 2026 | 1,362.00 | 1,399.00 | 1,340.00 | 1,398.00 | 1,398.00 | +1.01% | 10,300 | 0.56 |
| Sep 09, 2026 | 1,395.00 | 1,395.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.65% | 12,100 | 0.66 |
| Sep 08, 2026 | 1,404.00 | 1,404.00 | 1,391.00 | 1,393.00 | 1,393.00 | -0.57% | 6,700 | 0.36 |
| Sep 07, 2026 | 1,388.00 | 1,409.00 | 1,385.00 | 1,401.00 | 1,401.00 | -0.28% | 8,200 | 0.45 |
| Sep 04, 2026 | 1,410.00 | 1,416.00 | 1,386.00 | 1,405.00 | 1,405.00 | -0.35% | 11,900 | 0.65 |
| Sep 03, 2026 | 1,405.00 | 1,412.00 | 1,382.00 | 1,410.00 | 1,410.00 | +0.43% | 23,400 | 1.29 |
