bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 525.00
+8.00 (1.55%)
Jun 12, 2026, 3:30 PM JST
bBreak Systems Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 518.00 | 526.00 | 517.00 | 525.00 | 525.00 | 1.55% | 9,400 |
| Jun 11, 2026 | 532.00 | 532.00 | 510.00 | 517.00 | 517.00 | -2.45% | 19,600 |
| Jun 10, 2026 | 538.00 | 539.00 | 525.00 | 530.00 | 530.00 | -1.12% | 10,500 |
| Jun 9, 2026 | 541.00 | 541.00 | 530.00 | 536.00 | 536.00 | -1.11% | 9,500 |
| Jun 8, 2026 | 547.00 | 547.00 | 530.00 | 542.00 | 542.00 | -0.73% | 10,400 |
| Jun 5, 2026 | 540.00 | 551.00 | 540.00 | 546.00 | 546.00 | 1.11% | 3,500 |
| Jun 4, 2026 | 565.00 | 565.00 | 522.00 | 540.00 | 540.00 | -4.42% | 22,900 |
| Jun 3, 2026 | 561.00 | 568.00 | 561.00 | 565.00 | 565.00 | 0.89% | 6,800 |
| Jun 2, 2026 | 548.00 | 578.00 | 546.00 | 560.00 | 560.00 | 3.13% | 21,800 |
| Jun 1, 2026 | 530.00 | 543.00 | 529.00 | 543.00 | 543.00 | 3.63% | 17,300 |
| May 29, 2026 | 521.00 | 528.00 | 521.00 | 524.00 | 524.00 | 0.58% | 4,700 |
| May 28, 2026 | 525.00 | 529.00 | 517.00 | 521.00 | 521.00 | 0.19% | 8,800 |
| May 27, 2026 | 522.00 | 525.00 | 517.00 | 520.00 | 520.00 | -0.38% | 2,700 |
| May 26, 2026 | 521.00 | 529.00 | 521.00 | 522.00 | 522.00 | 0.19% | 3,500 |
| May 25, 2026 | 527.00 | 528.00 | 515.00 | 521.00 | 521.00 | -0.19% | 8,600 |
| 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 |