bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 489.00
+4.00 (0.82%)
Jul 30, 2026, 3:30 PM JST
bBreak Systems Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 0.21% | 1,200 |
| Jul 28, 2026 | 488.00 | 491.00 | 482.00 | 484.00 | 484.00 | 0.83% | 4,500 |
| Jul 27, 2026 | 483.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.62% | 2,400 |
| Jul 24, 2026 | 485.00 | 490.00 | 478.00 | 483.00 | 483.00 | -0.41% | 4,800 |
| Jul 23, 2026 | 484.00 | 485.00 | 478.00 | 485.00 | 485.00 | 0.21% | 1,200 |
| Jul 22, 2026 | 480.00 | 484.00 | 476.00 | 484.00 | 484.00 | 0.83% | 4,100 |
| Jul 21, 2026 | 466.00 | 480.00 | 466.00 | 480.00 | 480.00 | 3.23% | 6,300 |
| Jul 17, 2026 | 479.00 | 480.00 | 461.00 | 465.00 | 465.00 | -2.72% | 16,100 |
| Jul 16, 2026 | 475.00 | 479.00 | 473.00 | 478.00 | 478.00 | - | 2,600 |
| Jul 15, 2026 | 482.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.83% | 3,300 |
| Jul 14, 2026 | 477.00 | 482.00 | 477.00 | 482.00 | 482.00 | 1.05% | 2,400 |
| Jul 13, 2026 | 475.00 | 480.00 | 474.00 | 477.00 | 477.00 | 0.42% | 3,500 |
| Jul 10, 2026 | 470.00 | 475.00 | 469.00 | 475.00 | 475.00 | 1.28% | 3,700 |
| Jul 9, 2026 | 467.00 | 469.00 | 466.00 | 469.00 | 469.00 | 0.43% | 2,300 |
| Jul 8, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.43% | 5,900 |
| Jul 7, 2026 | 468.00 | 472.00 | 467.00 | 469.00 | 469.00 | 0.86% | 5,600 |
| Jul 6, 2026 | 466.00 | 471.00 | 465.00 | 465.00 | 465.00 | 0.43% | 7,700 |
| Jul 3, 2026 | 461.00 | 467.00 | 460.00 | 463.00 | 463.00 | 0.22% | 8,900 |
| Jul 2, 2026 | 465.00 | 468.00 | 458.00 | 462.00 | 462.00 | -0.65% | 17,100 |
| Jul 1, 2026 | 470.00 | 474.00 | 460.00 | 465.00 | 465.00 | -1.06% | 21,600 |
| Jun 30, 2026 | 474.00 | 477.00 | 461.00 | 470.00 | 470.00 | 3.07% | 31,900 |
| Jun 29, 2026 | 479.00 | 489.00 | 456.00 | 456.00 | 456.00 | -14.77% | 91,900 |
| Jun 26, 2026 | 529.00 | 550.00 | 525.00 | 550.00 | 535.00 | 3.97% | 37,700 |
| Jun 25, 2026 | 517.00 | 529.00 | 513.00 | 529.00 | 514.57 | 2.12% | 17,300 |
| Jun 24, 2026 | 525.00 | 528.00 | 508.00 | 518.00 | 503.87 | -0.38% | 23,900 |
| Jun 23, 2026 | 533.00 | 533.00 | 519.00 | 520.00 | 505.82 | -1.70% | 16,000 |
| Jun 22, 2026 | 539.00 | 539.00 | 523.00 | 529.00 | 514.57 | 1.93% | 13,600 |
| Jun 19, 2026 | 531.00 | 532.00 | 510.00 | 519.00 | 504.85 | -2.08% | 17,800 |
| Jun 18, 2026 | 531.00 | 531.00 | 520.00 | 530.00 | 515.55 | -0.19% | 13,100 |
| Jun 17, 2026 | 533.00 | 534.00 | 528.00 | 531.00 | 516.52 | -0.38% | 4,400 |
| Jun 16, 2026 | 536.00 | 536.00 | 524.00 | 533.00 | 518.46 | 0.57% | 7,400 |
| Jun 15, 2026 | 529.00 | 535.00 | 525.00 | 530.00 | 515.55 | 0.95% | 9,200 |
| Jun 12, 2026 | 518.00 | 526.00 | 517.00 | 525.00 | 510.68 | 1.55% | 9,400 |
| Jun 11, 2026 | 532.00 | 532.00 | 510.00 | 517.00 | 502.90 | -2.45% | 19,600 |
| Jun 10, 2026 | 538.00 | 539.00 | 525.00 | 530.00 | 515.55 | -1.12% | 10,500 |
| Jun 9, 2026 | 541.00 | 541.00 | 530.00 | 536.00 | 521.38 | -1.11% | 9,500 |
| Jun 8, 2026 | 547.00 | 547.00 | 530.00 | 542.00 | 527.22 | -0.73% | 10,400 |
| Jun 5, 2026 | 540.00 | 551.00 | 540.00 | 546.00 | 531.11 | 1.11% | 3,500 |
| Jun 4, 2026 | 565.00 | 565.00 | 522.00 | 540.00 | 525.27 | -4.42% | 22,900 |
| Jun 3, 2026 | 561.00 | 568.00 | 561.00 | 565.00 | 549.59 | 0.89% | 6,800 |
| Jun 2, 2026 | 548.00 | 578.00 | 546.00 | 560.00 | 544.73 | 3.13% | 21,800 |
| Jun 1, 2026 | 530.00 | 543.00 | 529.00 | 543.00 | 528.19 | 3.63% | 17,300 |
| May 29, 2026 | 521.00 | 528.00 | 521.00 | 524.00 | 509.71 | 0.58% | 4,700 |
| May 28, 2026 | 525.00 | 529.00 | 517.00 | 521.00 | 506.79 | 0.19% | 8,800 |
| May 27, 2026 | 522.00 | 525.00 | 517.00 | 520.00 | 505.82 | -0.38% | 2,700 |
| May 26, 2026 | 521.00 | 529.00 | 521.00 | 522.00 | 507.76 | 0.19% | 3,500 |
| May 25, 2026 | 527.00 | 528.00 | 515.00 | 521.00 | 506.79 | -0.19% | 8,600 |
| May 22, 2026 | 524.00 | 524.00 | 517.00 | 522.00 | 507.76 | -0.38% | 6,900 |
| May 21, 2026 | 530.00 | 530.00 | 522.00 | 524.00 | 509.71 | 0.38% | 3,300 |
| May 20, 2026 | 532.00 | 532.00 | 520.00 | 522.00 | 507.76 | -1.51% | 8,000 |