B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan · Delayed Price · Currency is JPY 4,010.00
-5.00 (-0.12%)
At close: Mar 5, 2026
B-R 31 Ice Cream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,025.00 | 4,035.00 | 4,015.00 | 4,015.00 | 4,015.00 | - | 5,500 |
| Mar 4, 2026 | 4,020.00 | 4,020.00 | 4,005.00 | 4,015.00 | 4,015.00 | -0.37% | 10,900 |
| Mar 3, 2026 | 4,040.00 | 4,040.00 | 4,020.00 | 4,030.00 | 4,030.00 | -0.25% | 5,300 |
| Mar 2, 2026 | 4,040.00 | 4,045.00 | 4,035.00 | 4,040.00 | 4,040.00 | - | 7,900 |
| Feb 27, 2026 | 4,030.00 | 4,045.00 | 4,030.00 | 4,040.00 | 4,040.00 | 0.37% | 8,600 |
| Feb 26, 2026 | 4,030.00 | 4,035.00 | 4,020.00 | 4,025.00 | 4,025.00 | 0.12% | 4,800 |
| Feb 25, 2026 | 4,025.00 | 4,030.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 6,100 |
| Feb 24, 2026 | 4,020.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.12% | 2,600 |
| Feb 20, 2026 | 4,025.00 | 4,025.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 5,200 |
| Feb 19, 2026 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.12% | 1,900 |
| Feb 18, 2026 | 4,015.00 | 4,025.00 | 4,015.00 | 4,015.00 | 4,015.00 | - | 3,900 |
| Feb 17, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.25% | 2,300 |
| Feb 16, 2026 | 4,025.00 | 4,025.00 | 4,010.00 | 4,025.00 | 4,025.00 | 0.25% | 9,400 |
| Feb 13, 2026 | 4,010.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.25% | 5,600 |
| Feb 12, 2026 | 4,020.00 | 4,025.00 | 4,010.00 | 4,025.00 | 4,025.00 | 0.12% | 11,100 |
| Feb 10, 2026 | 4,020.00 | 4,025.00 | 4,010.00 | 4,020.00 | 4,020.00 | -0.25% | 12,500 |
| Feb 9, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,030.00 | 4,030.00 | 0.12% | 13,300 |
| Feb 6, 2026 | 4,015.00 | 4,025.00 | 4,010.00 | 4,025.00 | 4,025.00 | 0.25% | 6,700 |
| Feb 5, 2026 | 4,000.00 | 4,015.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.38% | 8,900 |
| Feb 4, 2026 | 4,000.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 2,800 |
| Feb 3, 2026 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1,600 |
| Feb 2, 2026 | 3,995.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.25% | 6,700 |
| Jan 30, 2026 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 3,990.00 | - | 2,500 |
| Jan 29, 2026 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.13% | 12,300 |
| Jan 28, 2026 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.25% | 21,100 |
| Jan 27, 2026 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 4,005.00 | 0.13% | 3,800 |
| Jan 26, 2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.25% | 6,200 |
| Jan 23, 2026 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 4,010.00 | 0.12% | 7,500 |
| Jan 22, 2026 | 4,005.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 4,100 |
| Jan 21, 2026 | 4,005.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 7,600 |
| Jan 20, 2026 | 4,010.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 2,200 |
| Jan 19, 2026 | 4,010.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.12% | 9,100 |
| Jan 16, 2026 | 4,010.00 | 4,010.00 | 4,005.00 | 4,010.00 | 4,010.00 | 0.12% | 2,600 |
| Jan 15, 2026 | 4,005.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.12% | 20,400 |
| Jan 14, 2026 | 4,010.00 | 4,015.00 | 4,005.00 | 4,010.00 | 4,010.00 | - | 2,800 |
| Jan 13, 2026 | 4,010.00 | 4,015.00 | 4,005.00 | 4,010.00 | 4,010.00 | - | 15,000 |
| Jan 9, 2026 | 4,010.00 | 4,015.00 | 4,010.00 | 4,010.00 | 4,010.00 | - | 6,600 |
| Jan 8, 2026 | 4,010.00 | 4,015.00 | 4,010.00 | 4,010.00 | 4,010.00 | - | 2,300 |
| Jan 7, 2026 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.12% | 4,700 |
| Jan 6, 2026 | 4,015.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.12% | 8,400 |
| Jan 5, 2026 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.12% | 12,400 |
| Dec 30, 2025 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 4,015.00 | - | 6,100 |
| Dec 29, 2025 | 4,005.00 | 4,020.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.62% | 24,500 |
| Dec 26, 2025 | 4,045.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,015.00 | -0.12% | 48,300 |
| Dec 25, 2025 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,019.97 | - | 14,800 |
| Dec 24, 2025 | 4,050.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,019.97 | -0.25% | 15,700 |
| Dec 23, 2025 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,029.91 | - | 17,000 |
| Dec 22, 2025 | 4,055.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,029.91 | -0.12% | 14,000 |
| Dec 19, 2025 | 4,050.00 | 4,065.00 | 4,050.00 | 4,060.00 | 4,034.88 | 0.25% | 7,700 |
| Dec 18, 2025 | 4,050.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,024.94 | - | 7,300 |