Skip to main content
logo
B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
+10.00 (0.25%)
At close: Feb 6, 2026

B-R 31 Ice Cream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,015.004,025.004,010.004,025.004,025.000.25%6,700
Feb 5, 20264,000.004,015.004,000.004,015.004,015.000.38%8,900
Feb 4, 20264,000.004,005.004,000.004,000.004,000.00-2,800
Feb 3, 20264,005.004,005.004,000.004,000.004,000.00-1,600
Feb 2, 20263,995.004,000.003,990.004,000.004,000.000.25%6,700
Jan 30, 20263,990.003,995.003,990.003,990.003,990.00-2,500
Jan 29, 20263,995.003,995.003,990.003,990.003,990.00-0.13%12,300
Jan 28, 20264,005.004,005.003,995.003,995.003,995.00-0.25%21,100
Jan 27, 20264,000.004,005.004,000.004,005.004,005.000.13%3,800
Jan 26, 20264,010.004,010.004,000.004,000.004,000.00-0.25%6,200
Jan 23, 20264,005.004,010.004,005.004,010.004,010.000.12%7,500
Jan 22, 20264,005.004,010.004,005.004,005.004,005.00-4,100
Jan 21, 20264,005.004,010.004,005.004,005.004,005.00-7,600
Jan 20, 20264,010.004,010.004,005.004,005.004,005.00-2,200
Jan 19, 20264,010.004,010.004,005.004,005.004,005.00-0.12%9,100
Jan 16, 20264,010.004,010.004,005.004,010.004,010.000.12%2,600
Jan 15, 20264,005.004,010.004,005.004,005.004,005.00-0.12%20,400
Jan 14, 20264,010.004,015.004,005.004,010.004,010.00-2,800
Jan 13, 20264,010.004,015.004,005.004,010.004,010.00-15,000
Jan 9, 20264,010.004,015.004,010.004,010.004,010.00-6,600
Jan 8, 20264,010.004,015.004,010.004,010.004,010.00-2,300
Jan 7, 20264,020.004,020.004,010.004,010.004,010.00-0.12%4,700
Jan 6, 20264,015.004,020.004,010.004,015.004,015.000.12%8,400
Jan 5, 20264,020.004,020.004,010.004,010.004,010.00-0.12%12,400
Dec 30, 20254,020.004,020.004,015.004,015.004,015.00-6,100
Dec 29, 20254,005.004,020.004,000.004,015.004,015.00-0.62%24,500
Dec 26, 20254,045.004,050.004,040.004,040.004,015.00-0.12%48,300
Dec 25, 20254,045.004,050.004,045.004,045.004,019.97-14,800
Dec 24, 20254,050.004,050.004,045.004,045.004,019.97-0.25%15,700
Dec 23, 20254,050.004,055.004,045.004,055.004,029.91-17,000
Dec 22, 20254,055.004,060.004,050.004,055.004,029.91-0.12%14,000
Dec 19, 20254,050.004,065.004,050.004,060.004,034.880.25%7,700
Dec 18, 20254,050.004,060.004,050.004,050.004,024.94-7,300
Dec 17, 20254,065.004,065.004,045.004,050.004,024.94-9,600
Dec 16, 20254,055.004,065.004,045.004,050.004,024.94-14,500
Dec 15, 20254,055.004,055.004,045.004,050.004,024.940.12%10,100
Dec 12, 20254,045.004,050.004,040.004,045.004,019.97-10,200
Dec 11, 20254,045.004,045.004,035.004,045.004,019.97-9,200
Dec 10, 20254,040.004,045.004,035.004,045.004,019.970.25%3,500
Dec 9, 20254,055.004,055.004,035.004,035.004,010.03-0.25%7,400
Dec 8, 20254,050.004,050.004,035.004,045.004,019.97-0.12%13,800
Dec 5, 20254,065.004,065.004,040.004,050.004,024.94-0.25%15,700
Dec 4, 20254,065.004,065.004,055.004,060.004,034.88-0.12%9,100
Dec 3, 20254,065.004,065.004,055.004,065.004,039.85-0.12%9,800
Dec 2, 20254,095.004,095.004,070.004,070.004,044.81-0.61%16,900
Dec 1, 20254,120.004,120.004,095.004,095.004,069.66-0.61%14,100
Nov 28, 20254,110.004,125.004,110.004,120.004,094.500.24%19,000
Nov 27, 20254,095.004,110.004,095.004,110.004,084.570.37%16,200
Nov 26, 20254,085.004,095.004,085.004,095.004,069.660.37%8,200
Nov 25, 20254,090.004,095.004,080.004,080.004,054.75-17,100