B-R 31 Ice Cream Co.,Ltd. (TYO:2268)
Japan · Delayed Price · Currency is JPY 4,100.00
-5.00 (-0.12%)
Jun 5, 2026, 3:30 PM JST
B-R 31 Ice Cream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,100.00 | 4,130.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.12% | 8,300 |
| Jun 4, 2026 | 4,100.00 | 4,105.00 | 4,090.00 | 4,105.00 | 4,105.00 | 0.24% | 5,600 |
| Jun 3, 2026 | 4,075.00 | 4,105.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.49% | 8,400 |
| Jun 2, 2026 | 4,080.00 | 4,085.00 | 4,065.00 | 4,075.00 | 4,075.00 | -0.12% | 10,200 |
| Jun 1, 2026 | 4,150.00 | 4,150.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.97% | 15,000 |
| May 29, 2026 | 4,130.00 | 4,175.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.48% | 15,000 |
| May 28, 2026 | 4,120.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.61% | 11,000 |
| May 27, 2026 | 4,105.00 | 4,115.00 | 4,100.00 | 4,115.00 | 4,115.00 | 0.37% | 4,400 |
| May 26, 2026 | 4,110.00 | 4,110.00 | 4,095.00 | 4,100.00 | 4,100.00 | -0.24% | 3,900 |
| May 25, 2026 | 4,105.00 | 4,110.00 | 4,100.00 | 4,110.00 | 4,110.00 | 0.24% | 7,000 |
| May 22, 2026 | 4,095.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | 0.12% | 4,700 |
| May 21, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.24% | 4,900 |
| May 20, 2026 | 4,095.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 4,700 |
| May 19, 2026 | 4,090.00 | 4,090.00 | 4,080.00 | 4,085.00 | 4,085.00 | - | 7,100 |
| May 18, 2026 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 3,100 |
| May 15, 2026 | 4,090.00 | 4,100.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 11,400 |
| May 14, 2026 | 4,085.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 5,400 |
| May 13, 2026 | 4,095.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,085.00 | - | 3,100 |
| May 12, 2026 | 4,095.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.24% | 2,700 |
| May 11, 2026 | 4,085.00 | 4,095.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.49% | 5,900 |
| May 8, 2026 | 4,095.00 | 4,095.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.37% | 5,400 |
| May 7, 2026 | 4,090.00 | 4,095.00 | 4,075.00 | 4,090.00 | 4,090.00 | 0.25% | 6,400 |
| May 1, 2026 | 4,080.00 | 4,080.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.25% | 3,700 |
| Apr 30, 2026 | 4,080.00 | 4,085.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.25% | 4,300 |
| Apr 28, 2026 | 4,080.00 | 4,080.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 5,600 |
| Apr 27, 2026 | 4,050.00 | 4,075.00 | 4,050.00 | 4,070.00 | 4,070.00 | 0.37% | 7,700 |
| 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 |