B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan · Delayed Price · Currency is JPY 4,050.00
-10.00 (-0.25%)
Oct 26, 2026, 3:30 PM JST
B-R 31 Ice Cream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,055.00 | 4,060.00 | 4,045.00 | 4,050.00 | 4,050.00 | -0.25% | 8,900 |
| Oct 23, 2026 | 4,055.00 | 4,080.00 | 4,050.00 | 4,060.00 | 4,060.00 | 0.12% | 10,200 |
| Oct 22, 2026 | 4,055.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | - | 2,300 |
| Oct 21, 2026 | 4,060.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 1,400 |
| Oct 20, 2026 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 3,000 |
| Oct 19, 2026 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | - | 3,400 |
| Oct 16, 2026 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.25% | 1,500 |
| Oct 15, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 2,100 |
| Oct 14, 2026 | 4,050.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.25% | 1,700 |
| Oct 13, 2026 | 4,055.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.12% | 1,500 |
| Oct 9, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 1,500 |
| Oct 8, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 1,800 |
| Oct 7, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 1,700 |
| Oct 6, 2026 | 4,055.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 1,700 |
| Oct 5, 2026 | 4,060.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 2,100 |
| Oct 2, 2026 | 4,065.00 | 4,065.00 | 4,045.00 | 4,055.00 | 4,055.00 | - | 1,200 |
| Oct 1, 2026 | 4,050.00 | 4,065.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 2,100 |
| Sep 30, 2026 | 4,060.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 3,200 |
| Sep 29, 2026 | 4,045.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.25% | 1,900 |
| Sep 28, 2026 | 4,050.00 | 4,055.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 6,000 |
| Sep 25, 2026 | 4,045.00 | 4,055.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 4,900 |
| Sep 24, 2026 | 4,050.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 3,000 |
| Sep 18, 2026 | 4,045.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 2,300 |
| Sep 17, 2026 | 4,040.00 | 4,060.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 6,600 |
| Sep 16, 2026 | 4,060.00 | 4,065.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.37% | 6,600 |
| Sep 15, 2026 | 4,065.00 | 4,070.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.12% | 2,200 |
| Sep 14, 2026 | 4,065.00 | 4,070.00 | 4,060.00 | 4,065.00 | 4,065.00 | 0.12% | 5,500 |
| Sep 11, 2026 | 4,050.00 | 4,060.00 | 4,045.00 | 4,060.00 | 4,060.00 | 0.25% | 4,600 |
| Sep 10, 2026 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 4,200 |
| Sep 9, 2026 | 4,055.00 | 4,065.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.49% | 3,600 |
| Sep 8, 2026 | 4,050.00 | 4,080.00 | 4,040.00 | 4,075.00 | 4,075.00 | 0.62% | 13,000 |
| Sep 7, 2026 | 4,050.00 | 4,060.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.25% | 12,100 |
| Sep 4, 2026 | 4,040.00 | 4,045.00 | 4,030.00 | 4,040.00 | 4,040.00 | 0.12% | 9,800 |
| Sep 3, 2026 | 4,045.00 | 4,045.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.25% | 8,700 |
| Sep 2, 2026 | 4,050.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.12% | 5,300 |
| Sep 1, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | - | 3,000 |
| Aug 31, 2026 | 4,055.00 | 4,055.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 2,900 |
| Aug 28, 2026 | 4,050.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 4,300 |
| Aug 27, 2026 | 4,055.00 | 4,055.00 | 4,040.00 | 4,050.00 | 4,050.00 | - | 5,700 |
| Aug 26, 2026 | 4,065.00 | 4,065.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.12% | 3,300 |
| Aug 25, 2026 | 4,055.00 | 4,065.00 | 4,055.00 | 4,055.00 | 4,055.00 | - | 3,800 |
| Aug 24, 2026 | 4,060.00 | 4,060.00 | 4,050.00 | 4,055.00 | 4,055.00 | - | 3,000 |
| Aug 21, 2026 | 4,050.00 | 4,055.00 | 4,040.00 | 4,055.00 | 4,055.00 | 0.25% | 3,800 |
| Aug 20, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | 0.12% | 3,400 |
| Aug 19, 2026 | 4,050.00 | 4,055.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.37% | 12,300 |
| Aug 18, 2026 | 4,060.00 | 4,065.00 | 4,050.00 | 4,055.00 | 4,055.00 | -0.12% | 7,200 |
| Aug 17, 2026 | 4,070.00 | 4,070.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.12% | 3,200 |
| Aug 14, 2026 | 4,075.00 | 4,075.00 | 4,060.00 | 4,065.00 | 4,065.00 | -0.25% | 2,800 |
| Aug 13, 2026 | 4,065.00 | 4,080.00 | 4,060.00 | 4,075.00 | 4,075.00 | 0.37% | 3,900 |
| Aug 12, 2026 | 4,060.00 | 4,070.00 | 4,060.00 | 4,060.00 | 4,060.00 | - | 2,000 |