bBreak Systems Company, Limited (TYO:3986)
Japan flag Japan · Delayed Price · Currency is JPY
1,441.00
+1.00 (0.07%)
Oct 21, 2025, 9:00 AM JST

bBreak Systems Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,441.001,441.001,441.001,441.00-0.07%100
Oct 20, 20251,427.001,440.001,427.001,440.001,440.001.19%700
Oct 17, 20251,418.001,441.001,418.001,423.001,423.00-1.73%1,500
Oct 16, 20251,446.001,476.001,446.001,448.001,448.00-1.36%1,500
Oct 15, 20251,421.001,468.001,421.001,468.001,468.001.59%1,000
Oct 14, 20251,442.001,466.001,411.001,445.001,445.00-1.83%9,600
Oct 10, 20251,454.001,482.001,447.001,472.001,472.00-0.81%7,600
Oct 9, 20251,500.001,500.001,461.001,484.001,484.00-0.93%2,000
Oct 8, 20251,498.001,498.001,498.001,498.001,498.00--
Oct 7, 20251,498.001,498.001,498.001,498.001,498.00--
Oct 6, 20251,505.001,511.001,497.001,498.001,498.00-1.25%1,300
Oct 3, 20251,489.001,521.001,489.001,517.001,517.000.60%1,100
Oct 2, 20251,519.001,536.001,499.001,508.001,508.00-1.24%2,600
Oct 1, 20251,507.001,527.001,506.001,527.001,527.00-0.72%400
Sep 30, 20251,538.001,538.001,538.001,538.001,538.00--
Sep 29, 20251,513.001,538.001,510.001,538.001,538.000.98%400
Sep 26, 20251,501.001,540.001,500.001,523.001,523.001.47%2,900
Sep 25, 20251,516.001,541.001,501.001,501.001,501.00-2.78%2,800
Sep 24, 20251,547.001,547.001,540.001,544.001,544.00-0.19%1,200
Sep 22, 20251,520.001,563.001,520.001,547.001,547.001.44%2,000
Sep 19, 20251,529.001,560.001,506.001,525.001,525.00-1.87%2,600
Sep 18, 20251,581.001,588.001,514.001,554.001,554.00-0.89%3,700
Sep 17, 20251,601.001,623.001,559.001,568.001,568.00-3.57%6,500
Sep 16, 20251,518.001,627.001,517.001,626.001,626.007.33%9,500
Sep 12, 20251,500.001,545.001,500.001,515.001,515.001.47%5,800
Sep 11, 20251,486.001,510.001,469.001,493.001,493.000.47%5,800
Sep 10, 20251,502.001,534.001,466.001,486.001,486.00-1.13%2,800
Sep 9, 20251,482.001,560.001,482.001,503.001,503.002.38%13,100
Sep 8, 20251,455.001,468.001,441.001,468.001,468.000.89%4,300
Sep 5, 20251,480.001,489.001,437.001,455.001,455.002.32%11,700
Sep 4, 20251,410.001,422.001,389.001,422.001,422.000.85%7,400
Sep 3, 20251,360.001,410.001,360.001,410.001,410.002.17%16,200
Sep 2, 20251,362.001,384.001,362.001,380.001,380.001.47%11,600
Sep 1, 20251,349.001,368.001,341.001,360.001,360.002.26%21,000
Aug 29, 20251,320.001,333.001,310.001,330.001,330.001.76%32,600
Aug 28, 20251,294.001,329.001,291.001,307.001,307.00-2.46%131,100
Aug 27, 20251,360.001,360.001,340.001,340.001,340.00-3.60%28,900
Aug 26, 20251,410.001,410.001,390.001,390.001,390.00-2.25%6,100
Aug 25, 20251,483.001,483.001,420.001,422.001,422.00-4.11%2,500
Aug 22, 20251,490.001,490.001,483.001,483.001,483.00-1.07%300
Aug 21, 20251,499.001,499.001,499.001,499.001,499.00--
Aug 20, 20251,499.001,499.001,499.001,499.001,499.003.38%200
Aug 19, 20251,450.001,450.001,450.001,450.001,450.00-1.83%100
Aug 18, 20251,440.001,490.001,440.001,477.001,477.002.78%1,900
Aug 15, 20251,409.001,440.001,409.001,437.001,437.002.50%3,400
Aug 14, 20251,402.001,402.001,402.001,402.001,402.00--
Aug 13, 20251,450.001,460.001,402.001,402.001,402.000.57%1,700
Aug 12, 20251,397.001,400.001,394.001,394.001,394.00-2.31%400
Aug 8, 20251,410.001,427.001,410.001,427.001,427.000.49%2,400
Aug 7, 20251,420.001,420.001,420.001,420.001,420.00--