bBreak Systems Company, Limited (TYO:3986)
Japan
· Delayed Price · Currency is JPY 503.00
+12.00 (2.44%)
Mar 11, 2026, 1:39 PM JST
bBreak Systems Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 498.00 | 498.00 | 490.00 | 498.00 | - | 1.63% | 1,300 |
| Mar 9, 2026 | 506.00 | 506.00 | 480.00 | 490.00 | 490.00 | -2.97% | 24,300 |
| Mar 6, 2026 | 498.00 | 509.00 | 497.00 | 505.00 | 505.00 | 1.41% | 5,300 |
| Mar 5, 2026 | 499.00 | 507.00 | 495.00 | 498.00 | 498.00 | -0.20% | 4,300 |
| Mar 4, 2026 | 509.00 | 509.00 | 490.00 | 499.00 | 499.00 | -0.80% | 14,900 |
| Mar 3, 2026 | 505.00 | 510.00 | 500.00 | 503.00 | 503.00 | -0.79% | 5,900 |
| Mar 2, 2026 | 508.00 | 514.00 | 507.00 | 507.00 | 507.00 | -0.78% | 4,800 |
| Feb 27, 2026 | 502.00 | 511.00 | 501.00 | 511.00 | 511.00 | 1.59% | 4,400 |
| Feb 26, 2026 | 503.00 | 503.00 | 501.00 | 503.00 | 503.00 | 0.80% | 4,800 |
| Feb 25, 2026 | 499.00 | 505.00 | 498.00 | 499.00 | 499.00 | 0.20% | 6,200 |
| Feb 24, 2026 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | -0.40% | 9,900 |
| Feb 20, 2026 | 506.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.77% | 7,900 |
| Feb 19, 2026 | 512.00 | 512.00 | 505.00 | 509.00 | 509.00 | 1.39% | 4,300 |
| Feb 18, 2026 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -0.40% | 3,800 |
| Feb 17, 2026 | 505.00 | 518.00 | 504.00 | 504.00 | 504.00 | 0.20% | 8,800 |
| Feb 16, 2026 | 535.00 | 535.00 | 485.00 | 503.00 | 503.00 | -0.40% | 39,400 |
| Feb 13, 2026 | 500.00 | 518.00 | 480.00 | 505.00 | 505.00 | 10.26% | 135,700 |
| Feb 12, 2026 | 448.00 | 460.00 | 448.00 | 458.00 | 458.00 | 2.00% | 5,200 |
| Feb 10, 2026 | 442.00 | 449.00 | 438.00 | 449.00 | 449.00 | 1.58% | 3,800 |
| Feb 9, 2026 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.68% | 2,700 |
| Feb 6, 2026 | 440.00 | 440.00 | 436.00 | 439.00 | 439.00 | -0.68% | 800 |
| Feb 5, 2026 | 440.00 | 444.00 | 439.00 | 442.00 | 442.00 | -0.23% | 3,800 |
| Feb 4, 2026 | 454.00 | 456.00 | 438.00 | 443.00 | 443.00 | -2.85% | 8,200 |
| Feb 3, 2026 | 460.00 | 463.00 | 456.00 | 456.00 | 456.00 | -0.87% | 1,300 |
| Feb 2, 2026 | 456.00 | 469.00 | 456.00 | 460.00 | 460.00 | 0.88% | 2,800 |
| Jan 30, 2026 | 463.00 | 464.00 | 454.00 | 456.00 | 456.00 | -1.72% | 2,700 |
| Jan 29, 2026 | 471.00 | 471.00 | 460.00 | 464.00 | 464.00 | -2.32% | 1,700 |
| Jan 28, 2026 | 477.00 | 477.00 | 473.00 | 475.00 | 475.00 | -0.63% | 1,600 |
| Jan 27, 2026 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | 0.84% | 1,000 |
| Jan 26, 2026 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | -1.04% | 1,100 |
| Jan 23, 2026 | 475.00 | 479.00 | 468.00 | 479.00 | 479.00 | 1.05% | 2,900 |
| Jan 22, 2026 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | -0.84% | 4,500 |
| Jan 21, 2026 | 477.00 | 482.00 | 475.00 | 478.00 | 478.00 | -0.42% | 4,000 |
| Jan 20, 2026 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 1.69% | 7,100 |
| Jan 19, 2026 | 458.00 | 476.00 | 458.00 | 472.00 | 472.00 | 2.16% | 5,300 |
| Jan 16, 2026 | 470.00 | 477.00 | 460.00 | 462.00 | 462.00 | -3.35% | 4,600 |
| Jan 15, 2026 | 459.00 | 493.00 | 453.00 | 478.00 | 478.00 | 4.14% | 30,800 |
| Jan 14, 2026 | 454.00 | 459.00 | 449.00 | 459.00 | 459.00 | 2.46% | 5,200 |
| Jan 13, 2026 | 451.00 | 458.00 | 439.00 | 448.00 | 448.00 | 1.13% | 18,300 |
| Jan 9, 2026 | 438.00 | 443.00 | 435.00 | 443.00 | 443.00 | 3.02% | 5,200 |
| Jan 8, 2026 | 437.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.15% | 2,900 |
| Jan 7, 2026 | 431.00 | 437.00 | 428.00 | 435.00 | 435.00 | 0.46% | 3,900 |
| Jan 6, 2026 | 428.00 | 437.00 | 428.00 | 433.00 | 433.00 | 1.41% | 7,000 |
| Jan 5, 2026 | 444.00 | 447.00 | 426.00 | 427.00 | 427.00 | -2.06% | 20,400 |
| Dec 30, 2025 | 444.00 | 456.00 | 428.00 | 436.00 | 436.00 | -2.90% | 20,800 |
| Dec 29, 2025 | 449.00 | 457.00 | 441.00 | 449.00 | 449.00 | -1.75% | 9,000 |
| Dec 26, 2025 | 456.33 | 458.66 | 454.66 | 457.00 | 457.00 | 0.15% | 12,900 |
| Dec 25, 2025 | 453.00 | 466.00 | 448.33 | 456.33 | 456.33 | 1.48% | 26,400 |
| Dec 24, 2025 | 447.66 | 452.66 | 444.33 | 449.66 | 449.66 | 1.43% | 15,300 |
| Dec 23, 2025 | 435.66 | 449.33 | 435.33 | 443.33 | 443.33 | 1.92% | 31,800 |
| Dec 22, 2025 | 433.00 | 436.66 | 433.00 | 435.00 | 435.00 | 0.54% | 6,900 |
| Dec 19, 2025 | 430.00 | 436.33 | 430.00 | 432.66 | 432.66 | -0.08% | 8,700 |
| Dec 18, 2025 | 429.66 | 433.00 | 429.66 | 433.00 | 433.00 | 0.08% | 7,200 |
| Dec 17, 2025 | 431.66 | 435.00 | 431.66 | 432.66 | 432.66 | -0.08% | 7,800 |
| Dec 16, 2025 | 431.66 | 434.33 | 431.66 | 433.00 | 433.00 | 0.39% | 4,200 |
| Dec 15, 2025 | 434.33 | 434.33 | 429.00 | 431.33 | 431.33 | -0.69% | 12,000 |
| Dec 12, 2025 | 434.00 | 436.66 | 434.00 | 434.33 | 434.33 | - | 7,200 |
| Dec 11, 2025 | 436.33 | 436.33 | 434.33 | 434.33 | 434.33 | -0.15% | 1,800 |
| Dec 10, 2025 | 435.00 | 436.66 | 435.00 | 435.00 | 435.00 | - | 5,700 |
| Dec 9, 2025 | 436.66 | 437.66 | 435.00 | 435.00 | 435.00 | - | 4,200 |
| Dec 8, 2025 | 427.66 | 439.33 | 427.66 | 435.00 | 435.00 | 1.56% | 19,800 |
| Dec 5, 2025 | 426.33 | 428.66 | 425.33 | 428.33 | 428.33 | -0.16% | 4,200 |
| Dec 4, 2025 | 425.66 | 431.00 | 425.66 | 429.00 | 429.00 | 0.47% | 25,200 |
| Dec 3, 2025 | 435.00 | 438.00 | 427.00 | 427.00 | 427.00 | -2.29% | 48,000 |
| Dec 2, 2025 | 439.33 | 446.66 | 433.00 | 437.00 | 437.00 | -0.53% | 35,400 |
| Dec 1, 2025 | 445.66 | 445.66 | 439.33 | 439.33 | 439.33 | -3.02% | 56,700 |
| Nov 28, 2025 | 434.33 | 453.33 | 434.00 | 453.00 | 453.00 | 4.54% | 206,702 |
| Nov 27, 2025 | 445.00 | 445.00 | 433.33 | 433.33 | 433.33 | -2.62% | 114,601 |
| Nov 26, 2025 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -3.75% | 49,500 |
| Nov 25, 2025 | 464.66 | 467.33 | 462.33 | 462.33 | 462.33 | -1.21% | 9,900 |
| Nov 21, 2025 | 470.00 | 470.00 | 461.33 | 468.00 | 468.00 | -2.43% | 15,900 |
| Nov 20, 2025 | 479.66 | 479.66 | 479.66 | 479.66 | 479.66 | 1.12% | 600 |
| Nov 19, 2025 | 474.33 | 474.33 | 474.33 | 474.33 | 474.33 | - | 600 |
| Nov 18, 2025 | 474.66 | 477.00 | 470.33 | 474.33 | 474.33 | -0.49% | 4,800 |
| Nov 17, 2025 | 473.00 | 479.66 | 470.00 | 476.66 | 476.66 | 0.78% | 4,800 |
| Nov 14, 2025 | 480.66 | 481.00 | 470.66 | 473.00 | 473.00 | -3.14% | 6,600 |
| Nov 13, 2025 | 476.66 | 499.66 | 476.66 | 488.33 | 488.33 | 2.38% | 28,800 |
| Nov 12, 2025 | 470.00 | 477.00 | 466.66 | 477.00 | 477.00 | 0.21% | 11,400 |
| Nov 11, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 600 |
| Nov 10, 2025 | 465.66 | 476.00 | 465.66 | 476.00 | 476.00 | 2.96% | 11,700 |
| Nov 7, 2025 | 462.33 | 462.33 | 462.33 | 462.33 | 462.33 | -1.42% | 600 |
| Nov 6, 2025 | 466.66 | 469.00 | 461.33 | 469.00 | 469.00 | 0.21% | 3,900 |
| Nov 5, 2025 | 465.33 | 474.00 | 463.66 | 468.00 | 468.00 | 0.14% | 6,300 |
| Nov 4, 2025 | 468.33 | 468.33 | 467.33 | 467.33 | 467.33 | -1.20% | 3,000 |
| Oct 31, 2025 | 472.33 | 477.00 | 467.33 | 473.00 | 473.00 | -0.07% | 3,300 |
| Oct 30, 2025 | 473.33 | 477.00 | 473.33 | 473.33 | 473.33 | - | 3,300 |
| Oct 29, 2025 | 477.00 | 477.00 | 469.33 | 473.33 | 473.33 | 0.14% | 5,400 |
| Oct 28, 2025 | 478.33 | 478.33 | 472.66 | 472.66 | 472.66 | 0.28% | 1,800 |
| Oct 27, 2025 | 481.33 | 481.33 | 471.33 | 471.33 | 471.33 | -2.15% | 1,200 |
| Oct 24, 2025 | 477.33 | 483.33 | 477.33 | 481.66 | 481.66 | 0.98% | 3,600 |
| Oct 23, 2025 | 475.66 | 481.66 | 457.00 | 477.00 | 477.00 | 0.28% | 21,300 |
| Oct 22, 2025 | 475.66 | 475.66 | 475.66 | 475.66 | 475.66 | -0.97% | 300 |
| Oct 21, 2025 | 480.33 | 480.33 | 480.33 | 480.33 | 480.33 | 0.07% | 300 |
| Oct 20, 2025 | 475.66 | 480.00 | 475.66 | 480.00 | 480.00 | 1.19% | 2,100 |
| Oct 17, 2025 | 472.66 | 480.33 | 472.66 | 474.33 | 474.33 | -1.73% | 4,500 |
| Oct 16, 2025 | 482.00 | 492.00 | 482.00 | 482.66 | 482.66 | -1.36% | 4,500 |
| Oct 15, 2025 | 473.66 | 489.33 | 473.66 | 489.33 | 489.33 | 1.59% | 3,000 |
| Oct 14, 2025 | 480.66 | 488.66 | 470.33 | 481.66 | 481.66 | -1.83% | 28,800 |
| Oct 10, 2025 | 484.66 | 494.00 | 482.33 | 490.66 | 490.66 | -0.81% | 22,800 |
| Oct 9, 2025 | 500.00 | 500.00 | 487.00 | 494.66 | 494.66 | -0.93% | 6,000 |