B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan · Delayed Price · Currency is JPY 4,055.00
-45.00 (-1.10%)
Apr 24, 2026, 3:30 PM JST
B-R 31 Ice Cream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,075.00 | 4,075.00 | 4,035.00 | 4,055.00 | 4,055.00 | -1.10% | 18,900 |
| Apr 23, 2026 | 4,085.00 | 4,100.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.49% | 16,200 |
| Apr 22, 2026 | 4,070.00 | 4,080.00 | 4,065.00 | 4,080.00 | 4,080.00 | 0.25% | 5,300 |
| Apr 21, 2026 | 4,080.00 | 4,080.00 | 4,060.00 | 4,070.00 | 4,070.00 | - | 6,800 |
| Apr 20, 2026 | 4,080.00 | 4,080.00 | 4,065.00 | 4,070.00 | 4,070.00 | 0.12% | 5,300 |
| Apr 17, 2026 | 4,075.00 | 4,075.00 | 4,055.00 | 4,065.00 | 4,065.00 | -0.12% | 7,600 |
| Apr 16, 2026 | 4,050.00 | 4,085.00 | 4,050.00 | 4,070.00 | 4,070.00 | 0.49% | 11,800 |
| Apr 15, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 3,900 |
| Apr 14, 2026 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 4,300 |
| Apr 13, 2026 | 4,055.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.12% | 4,100 |
| Apr 10, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 3,600 |
| Apr 9, 2026 | 4,060.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | -0.12% | 4,900 |
| Apr 8, 2026 | 4,050.00 | 4,060.00 | 4,050.00 | 4,060.00 | 4,060.00 | 0.25% | 11,700 |
| Apr 7, 2026 | 4,045.00 | 4,050.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.12% | 3,300 |
| Apr 6, 2026 | 4,045.00 | 4,050.00 | 4,035.00 | 4,045.00 | 4,045.00 | 0.37% | 10,100 |
| Apr 3, 2026 | 4,030.00 | 4,035.00 | 4,025.00 | 4,030.00 | 4,030.00 | - | 2,800 |
| Apr 2, 2026 | 4,045.00 | 4,045.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.25% | 4,600 |
| Apr 1, 2026 | 4,040.00 | 4,040.00 | 4,025.00 | 4,040.00 | 4,040.00 | 0.37% | 4,500 |
| Mar 31, 2026 | 4,030.00 | 4,030.00 | 4,020.00 | 4,025.00 | 4,025.00 | -0.12% | 3,100 |
| Mar 30, 2026 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.25% | 3,400 |
| Mar 27, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,020.00 | 4,020.00 | - | 5,600 |
| Mar 26, 2026 | 4,025.00 | 4,030.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.12% | 3,000 |
| Mar 25, 2026 | 4,020.00 | 4,025.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 4,900 |
| Mar 24, 2026 | 4,015.00 | 4,020.00 | 4,010.00 | 4,020.00 | 4,020.00 | 0.37% | 2,300 |
| Mar 23, 2026 | 4,010.00 | 4,015.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.12% | 5,400 |
| Mar 19, 2026 | 4,015.00 | 4,020.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.12% | 2,900 |
| Mar 18, 2026 | 4,020.00 | 4,025.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 2,300 |
| Mar 17, 2026 | 4,025.00 | 4,025.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 3,700 |
| Mar 16, 2026 | 4,015.00 | 4,025.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.12% | 2,300 |
| Mar 13, 2026 | 4,020.00 | 4,025.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.12% | 3,100 |
| Mar 12, 2026 | 4,030.00 | 4,030.00 | 4,015.00 | 4,020.00 | 4,020.00 | -0.12% | 4,000 |
| Mar 11, 2026 | 4,015.00 | 4,025.00 | 4,015.00 | 4,025.00 | 4,025.00 | 0.25% | 3,300 |
| Mar 10, 2026 | 4,020.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.25% | 2,500 |
| Mar 9, 2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.25% | 4,200 |
| Mar 6, 2026 | 4,010.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.12% | 2,500 |
| Mar 5, 2026 | 4,025.00 | 4,035.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.12% | 6,400 |
| 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 |