bBreak Systems Company, Limited (TYO:3986)
1,441.00
+1.00 (0.07%)
Oct 21, 2025, 9:00 AM JST
bBreak Systems Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | - | 0.07% | 100 |
Oct 20, 2025 | 1,427.00 | 1,440.00 | 1,427.00 | 1,440.00 | 1,440.00 | 1.19% | 700 |
Oct 17, 2025 | 1,418.00 | 1,441.00 | 1,418.00 | 1,423.00 | 1,423.00 | -1.73% | 1,500 |
Oct 16, 2025 | 1,446.00 | 1,476.00 | 1,446.00 | 1,448.00 | 1,448.00 | -1.36% | 1,500 |
Oct 15, 2025 | 1,421.00 | 1,468.00 | 1,421.00 | 1,468.00 | 1,468.00 | 1.59% | 1,000 |
Oct 14, 2025 | 1,442.00 | 1,466.00 | 1,411.00 | 1,445.00 | 1,445.00 | -1.83% | 9,600 |
Oct 10, 2025 | 1,454.00 | 1,482.00 | 1,447.00 | 1,472.00 | 1,472.00 | -0.81% | 7,600 |
Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,461.00 | 1,484.00 | 1,484.00 | -0.93% | 2,000 |
Oct 8, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | - |
Oct 7, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | - |
Oct 6, 2025 | 1,505.00 | 1,511.00 | 1,497.00 | 1,498.00 | 1,498.00 | -1.25% | 1,300 |
Oct 3, 2025 | 1,489.00 | 1,521.00 | 1,489.00 | 1,517.00 | 1,517.00 | 0.60% | 1,100 |
Oct 2, 2025 | 1,519.00 | 1,536.00 | 1,499.00 | 1,508.00 | 1,508.00 | -1.24% | 2,600 |
Oct 1, 2025 | 1,507.00 | 1,527.00 | 1,506.00 | 1,527.00 | 1,527.00 | -0.72% | 400 |
Sep 30, 2025 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | - |
Sep 29, 2025 | 1,513.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,538.00 | 0.98% | 400 |
Sep 26, 2025 | 1,501.00 | 1,540.00 | 1,500.00 | 1,523.00 | 1,523.00 | 1.47% | 2,900 |
Sep 25, 2025 | 1,516.00 | 1,541.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.78% | 2,800 |
Sep 24, 2025 | 1,547.00 | 1,547.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.19% | 1,200 |
Sep 22, 2025 | 1,520.00 | 1,563.00 | 1,520.00 | 1,547.00 | 1,547.00 | 1.44% | 2,000 |
Sep 19, 2025 | 1,529.00 | 1,560.00 | 1,506.00 | 1,525.00 | 1,525.00 | -1.87% | 2,600 |
Sep 18, 2025 | 1,581.00 | 1,588.00 | 1,514.00 | 1,554.00 | 1,554.00 | -0.89% | 3,700 |
Sep 17, 2025 | 1,601.00 | 1,623.00 | 1,559.00 | 1,568.00 | 1,568.00 | -3.57% | 6,500 |
Sep 16, 2025 | 1,518.00 | 1,627.00 | 1,517.00 | 1,626.00 | 1,626.00 | 7.33% | 9,500 |
Sep 12, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.47% | 5,800 |
Sep 11, 2025 | 1,486.00 | 1,510.00 | 1,469.00 | 1,493.00 | 1,493.00 | 0.47% | 5,800 |
Sep 10, 2025 | 1,502.00 | 1,534.00 | 1,466.00 | 1,486.00 | 1,486.00 | -1.13% | 2,800 |
Sep 9, 2025 | 1,482.00 | 1,560.00 | 1,482.00 | 1,503.00 | 1,503.00 | 2.38% | 13,100 |
Sep 8, 2025 | 1,455.00 | 1,468.00 | 1,441.00 | 1,468.00 | 1,468.00 | 0.89% | 4,300 |
Sep 5, 2025 | 1,480.00 | 1,489.00 | 1,437.00 | 1,455.00 | 1,455.00 | 2.32% | 11,700 |
Sep 4, 2025 | 1,410.00 | 1,422.00 | 1,389.00 | 1,422.00 | 1,422.00 | 0.85% | 7,400 |
Sep 3, 2025 | 1,360.00 | 1,410.00 | 1,360.00 | 1,410.00 | 1,410.00 | 2.17% | 16,200 |
Sep 2, 2025 | 1,362.00 | 1,384.00 | 1,362.00 | 1,380.00 | 1,380.00 | 1.47% | 11,600 |
Sep 1, 2025 | 1,349.00 | 1,368.00 | 1,341.00 | 1,360.00 | 1,360.00 | 2.26% | 21,000 |
Aug 29, 2025 | 1,320.00 | 1,333.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.76% | 32,600 |
Aug 28, 2025 | 1,294.00 | 1,329.00 | 1,291.00 | 1,307.00 | 1,307.00 | -2.46% | 131,100 |
Aug 27, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.60% | 28,900 |
Aug 26, 2025 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.25% | 6,100 |
Aug 25, 2025 | 1,483.00 | 1,483.00 | 1,420.00 | 1,422.00 | 1,422.00 | -4.11% | 2,500 |
Aug 22, 2025 | 1,490.00 | 1,490.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.07% | 300 |
Aug 21, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
Aug 20, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 3.38% | 200 |
Aug 19, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.83% | 100 |
Aug 18, 2025 | 1,440.00 | 1,490.00 | 1,440.00 | 1,477.00 | 1,477.00 | 2.78% | 1,900 |
Aug 15, 2025 | 1,409.00 | 1,440.00 | 1,409.00 | 1,437.00 | 1,437.00 | 2.50% | 3,400 |
Aug 14, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - |
Aug 13, 2025 | 1,450.00 | 1,460.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.57% | 1,700 |
Aug 12, 2025 | 1,397.00 | 1,400.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.31% | 400 |
Aug 8, 2025 | 1,410.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.49% | 2,400 |
Aug 7, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |