bBreak Systems Company, Limited (TYO:3986)
Japan · Delayed Price · Currency is JPY 471.00
-3.00 (-0.63%)
Sep 4, 2026, 3:30 PM JST
bBreak Systems Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 476.00 | 478.00 | 475.00 | 477.00 | 477.00 | 0.21% | 5,800 |
| Aug 21, 2026 | 479.00 | 480.00 | 476.00 | 476.00 | 476.00 | -1.04% | 4,700 |
| Aug 20, 2026 | 481.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.41% | 5,300 |
| Aug 19, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.41% | 2,800 |
| Aug 18, 2026 | 487.00 | 494.00 | 485.00 | 485.00 | 485.00 | - | 2,000 |
| Aug 17, 2026 | 483.00 | 486.00 | 483.00 | 485.00 | 485.00 | -0.21% | 2,400 |
| Aug 14, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 5,700 |
| Aug 13, 2026 | 490.00 | 493.00 | 483.00 | 488.00 | 488.00 | -1.81% | 8,900 |
| Aug 12, 2026 | 499.00 | 499.00 | 483.00 | 497.00 | 497.00 | 0.20% | 16,800 |
| Aug 10, 2026 | 491.00 | 497.00 | 491.00 | 496.00 | 496.00 | 1.02% | 1,400 |
| Aug 7, 2026 | 495.00 | 497.00 | 491.00 | 491.00 | 491.00 | -1.01% | 1,100 |
| Aug 6, 2026 | 496.00 | 497.00 | 491.00 | 496.00 | 496.00 | - | 1,400 |
| Aug 5, 2026 | 487.00 | 497.00 | 486.00 | 496.00 | 496.00 | 1.85% | 1,800 |
| Aug 4, 2026 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -1.62% | 800 |
| Aug 3, 2026 | 493.00 | 498.00 | 491.00 | 495.00 | 495.00 | 1.85% | 5,900 |
| Jul 31, 2026 | 488.00 | 491.00 | 486.00 | 486.00 | 486.00 | -0.61% | 1,200 |
| Jul 30, 2026 | 491.00 | 492.00 | 488.00 | 489.00 | 489.00 | 0.82% | 1,500 |
| 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 |