bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 479.00
+5.00 (1.05%)
At close: Jan 23, 2026
bBreak Systems Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 429.66 | 433.00 | 429.66 | 433.00 | 433.00 | 0.08% | 7,200 |
| Dec 17, 2025 | 431.66 | 435.00 | 431.66 | 432.66 | 432.66 | -0.08% | 7,800 |
| Dec 16, 2025 | 431.66 | 434.33 | 431.66 | 433.00 | 433.00 | 0.39% | 4,200 |
| Dec 15, 2025 | 434.33 | 434.33 | 429.00 | 431.33 | 431.33 | -0.69% | 12,000 |
| Dec 12, 2025 | 434.00 | 436.66 | 434.00 | 434.33 | 434.33 | - | 7,200 |
| Dec 11, 2025 | 436.33 | 436.33 | 434.33 | 434.33 | 434.33 | -0.15% | 1,800 |
| Dec 10, 2025 | 435.00 | 436.66 | 435.00 | 435.00 | 435.00 | - | 5,700 |
| Dec 9, 2025 | 436.66 | 437.66 | 435.00 | 435.00 | 435.00 | - | 4,200 |
| Dec 8, 2025 | 427.66 | 439.33 | 427.66 | 435.00 | 435.00 | 1.56% | 19,800 |
| Dec 5, 2025 | 426.33 | 428.66 | 425.33 | 428.33 | 428.33 | -0.16% | 4,200 |
| Dec 4, 2025 | 425.66 | 431.00 | 425.66 | 429.00 | 429.00 | 0.47% | 25,200 |
| Dec 3, 2025 | 435.00 | 438.00 | 427.00 | 427.00 | 427.00 | -2.29% | 48,000 |
| Dec 2, 2025 | 439.33 | 446.66 | 433.00 | 437.00 | 437.00 | -0.53% | 35,400 |
| Dec 1, 2025 | 445.66 | 445.66 | 439.33 | 439.33 | 439.33 | -3.02% | 56,700 |
| Nov 28, 2025 | 434.33 | 453.33 | 434.00 | 453.00 | 453.00 | 4.54% | 206,702 |
| Nov 27, 2025 | 445.00 | 445.00 | 433.33 | 433.33 | 433.33 | -2.62% | 114,601 |
| Nov 26, 2025 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -3.75% | 49,500 |
| Nov 25, 2025 | 464.66 | 467.33 | 462.33 | 462.33 | 462.33 | -1.21% | 9,900 |
| Nov 21, 2025 | 470.00 | 470.00 | 461.33 | 468.00 | 468.00 | -2.43% | 15,900 |
| Nov 20, 2025 | 479.66 | 479.66 | 479.66 | 479.66 | 479.66 | 1.12% | 600 |
| Nov 19, 2025 | 474.33 | 474.33 | 474.33 | 474.33 | 474.33 | - | 600 |
| Nov 18, 2025 | 474.66 | 477.00 | 470.33 | 474.33 | 474.33 | -0.49% | 4,800 |
| Nov 17, 2025 | 473.00 | 479.66 | 470.00 | 476.66 | 476.66 | 0.78% | 4,800 |
| Nov 14, 2025 | 480.66 | 481.00 | 470.66 | 473.00 | 473.00 | -3.14% | 6,600 |
| Nov 13, 2025 | 476.66 | 499.66 | 476.66 | 488.33 | 488.33 | 2.38% | 28,800 |
| Nov 12, 2025 | 470.00 | 477.00 | 466.66 | 477.00 | 477.00 | 0.21% | 11,400 |
| Nov 11, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 600 |
| Nov 10, 2025 | 465.66 | 476.00 | 465.66 | 476.00 | 476.00 | 2.96% | 11,700 |