bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 522.00
-2.00 (-0.38%)
May 22, 2026, 3:30 PM JST
bBreak Systems Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 524.00 | 524.00 | 517.00 | 522.00 | 522.00 | -0.38% | 6,900 |
| May 21, 2026 | 530.00 | 530.00 | 522.00 | 524.00 | 524.00 | 0.38% | 3,300 |
| May 20, 2026 | 532.00 | 532.00 | 520.00 | 522.00 | 522.00 | -1.51% | 8,000 |
| May 19, 2026 | 528.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.38% | 5,400 |
| May 18, 2026 | 528.00 | 528.00 | 520.00 | 528.00 | 528.00 | 0.19% | 10,400 |
| May 15, 2026 | 524.00 | 530.00 | 523.00 | 527.00 | 527.00 | 1.54% | 7,500 |
| May 14, 2026 | 518.00 | 524.00 | 518.00 | 519.00 | 519.00 | 0.39% | 4,200 |
| May 13, 2026 | 518.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.19% | 3,600 |
| May 12, 2026 | 516.00 | 518.00 | 516.00 | 518.00 | 518.00 | 0.39% | 2,600 |
| May 11, 2026 | 513.00 | 523.00 | 513.00 | 516.00 | 516.00 | 1.18% | 3,800 |
| May 8, 2026 | 512.00 | 513.00 | 509.00 | 510.00 | 510.00 | - | 1,800 |
| May 7, 2026 | 525.00 | 525.00 | 509.00 | 510.00 | 510.00 | -0.58% | 6,500 |
| May 1, 2026 | 518.00 | 518.00 | 512.00 | 513.00 | 513.00 | -0.97% | 2,300 |
| Apr 30, 2026 | 521.00 | 529.00 | 518.00 | 518.00 | 518.00 | -0.77% | 4,500 |
| Apr 28, 2026 | 527.00 | 528.00 | 519.00 | 522.00 | 522.00 | -0.19% | 4,400 |
| Apr 27, 2026 | 519.00 | 528.00 | 513.00 | 523.00 | 523.00 | 0.77% | 3,200 |
| Apr 24, 2026 | 520.00 | 524.00 | 513.00 | 519.00 | 519.00 | 1.76% | 7,700 |
| Apr 23, 2026 | 517.00 | 524.00 | 510.00 | 510.00 | 510.00 | -1.35% | 4,900 |
| Apr 22, 2026 | 521.00 | 529.00 | 517.00 | 517.00 | 517.00 | -0.39% | 2,400 |
| Apr 21, 2026 | 529.00 | 529.00 | 519.00 | 519.00 | 519.00 | -0.38% | 2,400 |
| Apr 20, 2026 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | -0.38% | 3,300 |
| Apr 17, 2026 | 511.00 | 527.00 | 511.00 | 523.00 | 523.00 | 2.75% | 3,500 |
| Apr 16, 2026 | 509.00 | 525.00 | 508.00 | 509.00 | 509.00 | - | 13,300 |
| Apr 15, 2026 | 511.00 | 511.00 | 509.00 | 509.00 | 509.00 | -0.39% | 900 |
| Apr 14, 2026 | 517.00 | 517.00 | 507.00 | 511.00 | 511.00 | -0.20% | 8,200 |
| Apr 13, 2026 | 518.00 | 519.00 | 512.00 | 512.00 | 512.00 | -0.58% | 3,800 |
| Apr 10, 2026 | 518.00 | 518.00 | 515.00 | 515.00 | 515.00 | - | 2,800 |
| Apr 9, 2026 | 518.00 | 518.00 | 515.00 | 515.00 | 515.00 | -0.19% | 3,900 |
| Apr 8, 2026 | 516.00 | 516.00 | 511.00 | 516.00 | 516.00 | 0.98% | 3,500 |
| Apr 7, 2026 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | 0.59% | 2,800 |
| Apr 6, 2026 | 514.00 | 516.00 | 506.00 | 508.00 | 508.00 | 0.40% | 6,200 |
| Apr 3, 2026 | 517.00 | 517.00 | 501.00 | 506.00 | 506.00 | -0.20% | 8,800 |
| Apr 2, 2026 | 505.00 | 507.00 | 503.00 | 507.00 | 507.00 | 0.60% | 4,600 |
| Apr 1, 2026 | 500.00 | 510.00 | 500.00 | 504.00 | 504.00 | 0.40% | 11,400 |
| Mar 31, 2026 | 503.00 | 504.00 | 495.00 | 502.00 | 502.00 | 0.80% | 6,400 |
| Mar 30, 2026 | 486.00 | 503.00 | 486.00 | 498.00 | 498.00 | -0.80% | 19,900 |
| Mar 27, 2026 | 504.00 | 504.00 | 497.00 | 502.00 | 502.00 | 0.20% | 15,800 |
| Mar 26, 2026 | 492.00 | 506.00 | 491.00 | 501.00 | 501.00 | 1.83% | 5,300 |
| Mar 25, 2026 | 491.00 | 495.00 | 487.00 | 492.00 | 492.00 | 1.65% | 10,100 |
| Mar 24, 2026 | 491.00 | 495.00 | 484.00 | 484.00 | 484.00 | 0.21% | 5,500 |
| Mar 23, 2026 | 491.00 | 492.00 | 471.00 | 483.00 | 483.00 | -1.63% | 13,800 |
| Mar 19, 2026 | 497.00 | 497.00 | 490.00 | 491.00 | 491.00 | -1.60% | 6,500 |
| Mar 18, 2026 | 492.00 | 499.00 | 492.00 | 499.00 | 499.00 | 1.22% | 2,300 |
| Mar 17, 2026 | 495.00 | 499.00 | 493.00 | 493.00 | 493.00 | 0.20% | 1,800 |
| Mar 16, 2026 | 498.00 | 499.00 | 485.00 | 492.00 | 492.00 | 0.41% | 7,000 |
| Mar 13, 2026 | 491.00 | 497.00 | 486.00 | 490.00 | 490.00 | -0.81% | 8,300 |
| Mar 12, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.20% | 2,100 |
| Mar 11, 2026 | 499.00 | 503.00 | 495.00 | 495.00 | 495.00 | 0.81% | 8,900 |
| Mar 10, 2026 | 498.00 | 498.00 | 483.00 | 491.00 | 491.00 | 0.20% | 2,800 |
| Mar 9, 2026 | 506.00 | 506.00 | 480.00 | 490.00 | 490.00 | -2.97% | 24,300 |