bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 490.00
-15.00 (-2.97%)
Mar 9, 2026, 3:30 PM JST
bBreak Systems Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 498.00 | 509.00 | 497.00 | 505.00 | 505.00 | 1.41% | 5,300 |
| Mar 5, 2026 | 499.00 | 507.00 | 495.00 | 498.00 | 498.00 | -0.20% | 4,300 |
| Mar 4, 2026 | 509.00 | 509.00 | 490.00 | 499.00 | 499.00 | -0.80% | 14,900 |
| Mar 3, 2026 | 505.00 | 510.00 | 500.00 | 503.00 | 503.00 | -0.79% | 5,900 |
| Mar 2, 2026 | 508.00 | 514.00 | 507.00 | 507.00 | 507.00 | -0.78% | 4,800 |
| Feb 27, 2026 | 502.00 | 511.00 | 501.00 | 511.00 | 511.00 | 1.59% | 4,400 |
| Feb 26, 2026 | 503.00 | 503.00 | 501.00 | 503.00 | 503.00 | 0.80% | 4,800 |
| Feb 25, 2026 | 499.00 | 505.00 | 498.00 | 499.00 | 499.00 | 0.20% | 6,200 |
| Feb 24, 2026 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | -0.40% | 9,900 |
| Feb 20, 2026 | 506.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.77% | 7,900 |
| Feb 19, 2026 | 512.00 | 512.00 | 505.00 | 509.00 | 509.00 | 1.39% | 4,300 |
| Feb 18, 2026 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -0.40% | 3,800 |
| Feb 17, 2026 | 505.00 | 518.00 | 504.00 | 504.00 | 504.00 | 0.20% | 8,800 |
| Feb 16, 2026 | 535.00 | 535.00 | 485.00 | 503.00 | 503.00 | -0.40% | 39,400 |
| Feb 13, 2026 | 500.00 | 518.00 | 480.00 | 505.00 | 505.00 | 10.26% | 135,700 |
| Feb 12, 2026 | 448.00 | 460.00 | 448.00 | 458.00 | 458.00 | 2.00% | 5,200 |
| Feb 10, 2026 | 442.00 | 449.00 | 438.00 | 449.00 | 449.00 | 1.58% | 3,800 |
| Feb 9, 2026 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.68% | 2,700 |
| Feb 6, 2026 | 440.00 | 440.00 | 436.00 | 439.00 | 439.00 | -0.68% | 800 |
| Feb 5, 2026 | 440.00 | 444.00 | 439.00 | 442.00 | 442.00 | -0.23% | 3,800 |
| Feb 4, 2026 | 454.00 | 456.00 | 438.00 | 443.00 | 443.00 | -2.85% | 8,200 |
| Feb 3, 2026 | 460.00 | 463.00 | 456.00 | 456.00 | 456.00 | -0.87% | 1,300 |
| Feb 2, 2026 | 456.00 | 469.00 | 456.00 | 460.00 | 460.00 | 0.88% | 2,800 |
| Jan 30, 2026 | 463.00 | 464.00 | 454.00 | 456.00 | 456.00 | -1.72% | 2,700 |
| Jan 29, 2026 | 471.00 | 471.00 | 460.00 | 464.00 | 464.00 | -2.32% | 1,700 |
| Jan 28, 2026 | 477.00 | 477.00 | 473.00 | 475.00 | 475.00 | -0.63% | 1,600 |
| Jan 27, 2026 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | 0.84% | 1,000 |
| Jan 26, 2026 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | -1.04% | 1,100 |
| Jan 23, 2026 | 475.00 | 479.00 | 468.00 | 479.00 | 479.00 | 1.05% | 2,900 |
| Jan 22, 2026 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | -0.84% | 4,500 |
| Jan 21, 2026 | 477.00 | 482.00 | 475.00 | 478.00 | 478.00 | -0.42% | 4,000 |
| Jan 20, 2026 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 1.69% | 7,100 |
| Jan 19, 2026 | 458.00 | 476.00 | 458.00 | 472.00 | 472.00 | 2.16% | 5,300 |
| Jan 16, 2026 | 470.00 | 477.00 | 460.00 | 462.00 | 462.00 | -3.35% | 4,600 |
| Jan 15, 2026 | 459.00 | 493.00 | 453.00 | 478.00 | 478.00 | 4.14% | 30,800 |
| Jan 14, 2026 | 454.00 | 459.00 | 449.00 | 459.00 | 459.00 | 2.46% | 5,200 |
| Jan 13, 2026 | 451.00 | 458.00 | 439.00 | 448.00 | 448.00 | 1.13% | 18,300 |
| Jan 9, 2026 | 438.00 | 443.00 | 435.00 | 443.00 | 443.00 | 3.02% | 5,200 |
| Jan 8, 2026 | 437.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.15% | 2,900 |
| Jan 7, 2026 | 431.00 | 437.00 | 428.00 | 435.00 | 435.00 | 0.46% | 3,900 |
| Jan 6, 2026 | 428.00 | 437.00 | 428.00 | 433.00 | 433.00 | 1.41% | 7,000 |
| Jan 5, 2026 | 444.00 | 447.00 | 426.00 | 427.00 | 427.00 | -2.06% | 20,400 |
| Dec 30, 2025 | 444.00 | 456.00 | 428.00 | 436.00 | 436.00 | -2.90% | 20,800 |
| Dec 29, 2025 | 449.00 | 457.00 | 441.00 | 449.00 | 449.00 | -1.75% | 9,000 |
| Dec 26, 2025 | 456.33 | 458.66 | 454.66 | 457.00 | 457.00 | 0.15% | 12,900 |
| Dec 25, 2025 | 453.00 | 466.00 | 448.33 | 456.33 | 456.33 | 1.48% | 26,400 |
| Dec 24, 2025 | 447.66 | 452.66 | 444.33 | 449.66 | 449.66 | 1.43% | 15,300 |
| Dec 23, 2025 | 435.66 | 449.33 | 435.33 | 443.33 | 443.33 | 1.92% | 31,800 |
| Dec 22, 2025 | 433.00 | 436.66 | 433.00 | 435.00 | 435.00 | 0.54% | 6,900 |
| Dec 19, 2025 | 430.00 | 436.33 | 430.00 | 432.66 | 432.66 | -0.08% | 8,700 |