bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 499.00
+18.00 (3.74%)
Nov 9, 2026, 2:23 PM JST
bBreak Systems Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 481.00 | 499.00 | 481.00 | 499.00 | 499.00 | 3.74% | 1,900 |
| Nov 6, 2026 | 490.00 | 498.00 | 481.00 | 481.00 | 481.00 | -2.83% | 8,800 |
| Nov 5, 2026 | 500.00 | 508.00 | 495.00 | 495.00 | 495.00 | -0.80% | 2,900 |
| Nov 4, 2026 | 500.00 | 501.00 | 487.00 | 499.00 | 499.00 | - | 3,400 |
| Nov 2, 2026 | 502.00 | 510.00 | 498.00 | 499.00 | 499.00 | 0.20% | 4,400 |
| Oct 30, 2026 | 495.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1.22% | 3,100 |
| Oct 29, 2026 | 500.00 | 507.00 | 492.00 | 492.00 | 492.00 | -1.80% | 2,300 |
| Oct 28, 2026 | 513.00 | 516.00 | 500.00 | 501.00 | 501.00 | -2.91% | 3,800 |
| Oct 27, 2026 | 516.00 | 516.00 | 504.00 | 516.00 | 516.00 | 1.18% | 6,700 |
| Oct 26, 2026 | 504.00 | 514.00 | 503.00 | 510.00 | 510.00 | 1.19% | 4,400 |
| Oct 23, 2026 | 500.00 | 505.00 | 497.00 | 504.00 | 504.00 | 0.40% | 1,900 |
| Oct 22, 2026 | 500.00 | 504.00 | 499.00 | 502.00 | 502.00 | 1.01% | 1,600 |
| Oct 21, 2026 | 497.00 | 502.00 | 497.00 | 497.00 | 497.00 | -0.80% | 800 |
| Oct 20, 2026 | 500.00 | 503.00 | 499.00 | 501.00 | 501.00 | 0.20% | 2,600 |
| Oct 19, 2026 | 500.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.60% | 3,100 |
| Oct 16, 2026 | 492.00 | 504.00 | 488.00 | 503.00 | 503.00 | 2.65% | 4,000 |
| Oct 15, 2026 | 493.00 | 493.00 | 486.00 | 490.00 | 490.00 | -0.61% | 2,300 |
| Oct 14, 2026 | 487.00 | 493.00 | 487.00 | 493.00 | 493.00 | 1.23% | 1,900 |
| Oct 13, 2026 | 492.00 | 492.00 | 486.00 | 487.00 | 487.00 | 0.62% | 4,500 |
| Oct 9, 2026 | 498.00 | 498.00 | 476.00 | 484.00 | 484.00 | -1.43% | 6,400 |
| Oct 8, 2026 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | -1.80% | 1,300 |
| Oct 7, 2026 | 489.00 | 500.00 | 489.00 | 500.00 | 500.00 | 1.63% | 2,600 |
| Oct 6, 2026 | 487.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.61% | 1,500 |
| Oct 5, 2026 | 490.00 | 492.00 | 482.00 | 489.00 | 489.00 | 0.20% | 6,700 |
| Oct 2, 2026 | 500.00 | 501.00 | 483.00 | 488.00 | 488.00 | -2.40% | 4,300 |
| Oct 1, 2026 | 511.00 | 511.00 | 499.00 | 500.00 | 500.00 | -1.96% | 3,500 |
| Sep 30, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 2.41% | 4,400 |
| Sep 29, 2026 | 493.00 | 504.00 | 491.00 | 498.00 | 498.00 | 0.81% | 5,300 |
| Sep 28, 2026 | 485.00 | 494.00 | 481.00 | 494.00 | 494.00 | 2.07% | 7,700 |
| Sep 25, 2026 | 482.00 | 491.00 | 482.00 | 484.00 | 484.00 | 1.04% | 6,100 |
| Sep 24, 2026 | 478.00 | 481.00 | 478.00 | 479.00 | 479.00 | 0.21% | 2,800 |
| Sep 18, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | 0.63% | 2,900 |
| Sep 17, 2026 | 472.00 | 477.00 | 472.00 | 475.00 | 475.00 | 0.64% | 7,700 |
| Sep 16, 2026 | 473.00 | 477.00 | 472.00 | 472.00 | 472.00 | -0.21% | 1,500 |
| Sep 15, 2026 | 469.00 | 477.00 | 469.00 | 473.00 | 473.00 | 0.42% | 1,500 |
| Sep 14, 2026 | 470.00 | 477.00 | 469.00 | 471.00 | 471.00 | - | 2,800 |
| Sep 11, 2026 | 474.00 | 474.00 | 470.00 | 471.00 | 471.00 | 0.21% | 6,300 |
| Sep 10, 2026 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.42% | 4,700 |
| Sep 9, 2026 | 470.00 | 475.00 | 470.00 | 472.00 | 472.00 | 0.21% | 1,100 |
| Sep 8, 2026 | 474.00 | 477.00 | 470.00 | 471.00 | 471.00 | -0.21% | 6,100 |
| Sep 7, 2026 | 472.00 | 476.00 | 471.00 | 472.00 | 472.00 | 0.21% | 7,600 |
| Sep 4, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | -0.63% | 3,800 |
| Sep 3, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | - | 5,100 |
| Sep 2, 2026 | 479.00 | 479.00 | 469.00 | 474.00 | 474.00 | -0.21% | 16,100 |
| Sep 1, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | -1.25% | 4,500 |
| Aug 31, 2026 | 480.00 | 488.00 | 478.00 | 481.00 | 481.00 | 0.21% | 3,800 |
| Aug 28, 2026 | 478.00 | 487.00 | 478.00 | 480.00 | 480.00 | 0.42% | 3,600 |
| Aug 27, 2026 | 478.00 | 480.00 | 477.00 | 478.00 | 478.00 | 0.21% | 4,700 |
| Aug 26, 2026 | 476.00 | 480.00 | 475.00 | 477.00 | 477.00 | -0.42% | 7,100 |
| Aug 25, 2026 | 478.00 | 479.00 | 477.00 | 479.00 | 479.00 | 0.42% | 3,200 |