B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan · Delayed Price · Currency is JPY 4,050.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
B-R 31 Ice Cream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,060.00 | 4,060.00 | - | 3,000 |
| Aug 7, 2026 | 4,075.00 | 4,075.00 | 4,060.00 | 4,060.00 | 4,060.00 | - | 3,900 |
| Aug 6, 2026 | 4,060.00 | 4,070.00 | 4,055.00 | 4,060.00 | 4,060.00 | 0.12% | 2,600 |
| Aug 5, 2026 | 4,055.00 | 4,065.00 | 4,055.00 | 4,055.00 | 4,055.00 | - | 2,200 |
| Aug 4, 2026 | 4,070.00 | 4,070.00 | 4,055.00 | 4,055.00 | 4,055.00 | - | 1,400 |
| Aug 3, 2026 | 4,070.00 | 4,075.00 | 4,050.00 | 4,055.00 | 4,055.00 | -0.37% | 7,800 |
| Jul 31, 2026 | 4,080.00 | 4,085.00 | 4,065.00 | 4,070.00 | 4,070.00 | -0.25% | 9,100 |
| Jul 30, 2026 | 4,090.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.24% | 2,900 |
| Jul 29, 2026 | 4,070.00 | 4,120.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.49% | 12,100 |
| Jul 28, 2026 | 4,080.00 | 4,090.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.49% | 5,100 |
| Jul 27, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,090.00 | 4,090.00 | 0.12% | 5,800 |
| Jul 24, 2026 | 4,065.00 | 4,090.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.37% | 29,600 |
| Jul 23, 2026 | 4,115.00 | 4,145.00 | 4,085.00 | 4,100.00 | 4,100.00 | -0.24% | 36,200 |
| Jul 22, 2026 | 4,085.00 | 4,110.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.61% | 8,000 |
| Jul 21, 2026 | 4,090.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 5,200 |
| Jul 17, 2026 | 4,085.00 | 4,105.00 | 4,080.00 | 4,085.00 | 4,085.00 | - | 7,600 |
| Jul 16, 2026 | 4,095.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.24% | 3,800 |
| Jul 15, 2026 | 4,085.00 | 4,095.00 | 4,080.00 | 4,095.00 | 4,095.00 | 0.37% | 2,800 |
| Jul 14, 2026 | 4,090.00 | 4,095.00 | 4,080.00 | 4,080.00 | 4,080.00 | - | 4,900 |
| Jul 13, 2026 | 4,085.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.12% | 4,900 |
| Jul 10, 2026 | 4,100.00 | 4,100.00 | 4,075.00 | 4,085.00 | 4,085.00 | 0.12% | 4,000 |
| Jul 9, 2026 | 4,070.00 | 4,090.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 1,700 |
| Jul 8, 2026 | 4,090.00 | 4,110.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.25% | 9,300 |
| Jul 7, 2026 | 4,070.00 | 4,090.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.12% | 4,900 |
| Jul 6, 2026 | 4,080.00 | 4,090.00 | 4,075.00 | 4,085.00 | 4,085.00 | 0.12% | 3,000 |
| Jul 3, 2026 | 4,060.00 | 4,085.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.49% | 6,500 |
| Jul 2, 2026 | 4,065.00 | 4,075.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.12% | 4,600 |
| Jul 1, 2026 | 4,065.00 | 4,080.00 | 4,060.00 | 4,065.00 | 4,065.00 | - | 4,300 |
| Jun 30, 2026 | 4,085.00 | 4,095.00 | 4,065.00 | 4,065.00 | 4,065.00 | - | 6,200 |
| Jun 29, 2026 | 4,030.00 | 4,075.00 | 4,030.00 | 4,065.00 | 4,065.00 | -0.61% | 17,900 |
| Jun 26, 2026 | 4,130.00 | 4,135.00 | 4,120.00 | 4,120.00 | 4,090.00 | -0.36% | 22,900 |
| Jun 25, 2026 | 4,140.00 | 4,145.00 | 4,120.00 | 4,135.00 | 4,104.89 | 0.12% | 9,800 |
| Jun 24, 2026 | 4,130.00 | 4,135.00 | 4,120.00 | 4,130.00 | 4,099.93 | - | 7,300 |
| Jun 23, 2026 | 4,120.00 | 4,130.00 | 4,105.00 | 4,130.00 | 4,099.93 | 0.24% | 10,200 |
| Jun 22, 2026 | 4,120.00 | 4,135.00 | 4,115.00 | 4,120.00 | 4,090.00 | -0.12% | 5,700 |
| Jun 19, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,125.00 | 4,094.96 | -0.24% | 5,700 |
| Jun 18, 2026 | 4,150.00 | 4,150.00 | 4,135.00 | 4,135.00 | 4,104.89 | -0.24% | 7,000 |
| Jun 17, 2026 | 4,145.00 | 4,160.00 | 4,140.00 | 4,145.00 | 4,114.82 | 0.24% | 7,600 |