bBreak Systems Co. Ltd. 3986
TSE · Japan · Technologiedienstleistungen
¥488,00-12,00 (-2,40 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥500,00 | -1,96 % | ¥511,00 | ¥511,00 | ¥499,00 | 3,50K |
| 2026-09-30 | ¥510,00 | +2,41 % | ¥498,00 | ¥510,00 | ¥498,00 | 4,40K |
| 2026-09-29 | ¥498,00 | +0,81 % | ¥493,00 | ¥504,00 | ¥491,00 | 5,30K |
| 2026-09-28 | ¥494,00 | +2,07 % | ¥485,00 | ¥494,00 | ¥481,00 | 7,70K |
| 2026-09-25 | ¥484,00 | +1,04 % | ¥482,00 | ¥491,00 | ¥482,00 | 6,10K |
| 2026-09-24 | ¥479,00 | +0,21 % | ¥478,00 | ¥481,00 | ¥478,00 | 2,80K |
| 2026-09-18 | ¥478,00 | +0,63 % | ¥473,00 | ¥480,00 | ¥473,00 | 2,90K |
| 2026-09-17 | ¥475,00 | +0,64 % | ¥472,00 | ¥477,00 | ¥472,00 | 7,70K |
| 2026-09-16 | ¥472,00 | -0,21 % | ¥473,00 | ¥477,00 | ¥472,00 | 1,50K |
| 2026-09-15 | ¥473,00 | +0,42 % | ¥469,00 | ¥477,00 | ¥469,00 | 1,50K |
| 2026-09-14 | ¥471,00 | 0,00 % | ¥470,00 | ¥477,00 | ¥469,00 | 2,80K |
| 2026-09-11 | ¥471,00 | +0,21 % | ¥474,00 | ¥474,00 | ¥470,00 | 6,30K |
| 2026-09-10 | ¥470,00 | -0,42 % | ¥474,00 | ¥474,00 | ¥470,00 | 4,70K |
| 2026-09-09 | ¥472,00 | +0,21 % | ¥470,00 | ¥475,00 | ¥470,00 | 1,10K |
| 2026-09-08 | ¥471,00 | -0,21 % | ¥474,00 | ¥477,00 | ¥470,00 | 6,10K |
| 2026-09-07 | ¥472,00 | +0,21 % | ¥472,00 | ¥476,00 | ¥471,00 | 7,60K |
| 2026-09-04 | ¥471,00 | -0,63 % | ¥476,00 | ¥476,00 | ¥471,00 | 3,80K |
| 2026-09-03 | ¥474,00 | 0,00 % | ¥474,00 | ¥474,00 | ¥470,00 | 5,10K |
| 2026-09-02 | ¥474,00 | -0,21 % | ¥479,00 | ¥479,00 | ¥469,00 | 16,10K |
| 2026-09-01 | ¥475,00 | -1,25 % | ¥482,00 | ¥482,00 | ¥475,00 | 4,50K |
| 2026-08-31 | ¥481,00 | +0,21 % | ¥480,00 | ¥488,00 | ¥478,00 | 3,80K |
| 2026-08-28 | ¥480,00 | +0,42 % | ¥478,00 | ¥487,00 | ¥478,00 | 3,60K |
| 2026-08-27 | ¥478,00 | +0,21 % | ¥478,00 | ¥480,00 | ¥477,00 | 4,70K |
| 2026-08-26 | ¥477,00 | -0,42 % | ¥476,00 | ¥480,00 | ¥475,00 | 7,10K |
| 2026-08-25 | ¥479,00 | +0,42 % | ¥478,00 | ¥479,00 | ¥477,00 | 3,20K |
| 2026-08-24 | ¥477,00 | +0,21 % | ¥476,00 | ¥478,00 | ¥475,00 | 5,80K |
| 2026-08-21 | ¥476,00 | -1,04 % | ¥479,00 | ¥480,00 | ¥476,00 | 4,70K |
| 2026-08-20 | ¥481,00 | -0,41 % | ¥481,00 | ¥483,00 | ¥480,00 | 5,30K |
| 2026-08-19 | ¥483,00 | -0,41 % | ¥487,00 | ¥487,00 | ¥482,00 | 2,80K |
| 2026-08-18 | ¥485,00 | 0,00 % | ¥487,00 | ¥494,00 | ¥485,00 | 2,00K |
| 2026-08-17 | ¥485,00 | -0,21 % | ¥483,00 | ¥486,00 | ¥483,00 | 2,40K |
| 2026-08-14 | ¥486,00 | -0,41 % | ¥488,00 | ¥490,00 | ¥486,00 | 5,70K |
| 2026-08-13 | ¥488,00 | -1,81 % | ¥490,00 | ¥493,00 | ¥483,00 | 8,90K |
| 2026-08-12 | ¥497,00 | +0,20 % | ¥499,00 | ¥499,00 | ¥483,00 | 16,80K |
| 2026-08-10 | ¥496,00 | +1,02 % | ¥491,00 | ¥497,00 | ¥491,00 | 1,40K |
| 2026-08-07 | ¥491,00 | -1,01 % | ¥495,00 | ¥497,00 | ¥491,00 | 1,10K |
| 2026-08-06 | ¥496,00 | 0,00 % | ¥496,00 | ¥497,00 | ¥491,00 | 1,40K |
| 2026-08-05 | ¥496,00 | +1,85 % | ¥487,00 | ¥497,00 | ¥486,00 | 1,80K |
| 2026-08-04 | ¥487,00 | -1,62 % | ¥497,00 | ¥497,00 | ¥487,00 | 800 |
| 2026-08-03 | ¥495,00 | +1,85 % | ¥493,00 | ¥498,00 | ¥491,00 | 5,90K |
| 2026-07-31 | ¥486,00 | -0,61 % | ¥488,00 | ¥491,00 | ¥486,00 | 1,20K |
| 2026-07-30 | ¥489,00 | +0,82 % | ¥491,00 | ¥492,00 | ¥488,00 | 1,50K |
| 2026-07-29 | ¥485,00 | +0,21 % | ¥490,00 | ¥490,00 | ¥485,00 | 1,20K |
| 2026-07-28 | ¥484,00 | +0,83 % | ¥488,00 | ¥491,00 | ¥482,00 | 4,50K |
| 2026-07-27 | ¥480,00 | -0,62 % | ¥483,00 | ¥486,00 | ¥478,00 | 2,40K |
| 2026-07-24 | ¥483,00 | -0,41 % | ¥485,00 | ¥490,00 | ¥478,00 | 4,80K |
| 2026-07-23 | ¥485,00 | +0,21 % | ¥484,00 | ¥485,00 | ¥478,00 | 1,20K |
| 2026-07-22 | ¥484,00 | +0,83 % | ¥480,00 | ¥484,00 | ¥476,00 | 4,10K |
| 2026-07-21 | ¥480,00 | +3,23 % | ¥466,00 | ¥480,00 | ¥466,00 | 6,30K |
| 2026-07-17 | ¥465,00 | -2,72 % | ¥479,00 | ¥480,00 | ¥461,00 | 16,10K |
| 2026-07-16 | ¥478,00 | 0,00 % | ¥475,00 | ¥479,00 | ¥473,00 | 2,60K |
| 2026-07-15 | ¥478,00 | -0,83 % | ¥482,00 | ¥483,00 | ¥476,00 | 3,30K |
| 2026-07-14 | ¥482,00 | +1,05 % | ¥477,00 | ¥482,00 | ¥477,00 | 2,40K |
| 2026-07-13 | ¥477,00 | +0,42 % | ¥475,00 | ¥480,00 | ¥474,00 | 3,50K |
| 2026-07-10 | ¥475,00 | +1,28 % | ¥470,00 | ¥475,00 | ¥469,00 | 3,70K |
| 2026-07-09 | ¥469,00 | +0,43 % | ¥467,00 | ¥469,00 | ¥466,00 | 2,30K |
| 2026-07-08 | ¥467,00 | -0,43 % | ¥473,00 | ¥473,00 | ¥466,00 | 5,90K |
| 2026-07-07 | ¥469,00 | +0,86 % | ¥468,00 | ¥472,00 | ¥467,00 | 5,60K |
| 2026-07-06 | ¥465,00 | +0,43 % | ¥466,00 | ¥471,00 | ¥465,00 | 7,70K |
| 2026-07-03 | ¥463,00 | +0,22 % | ¥461,00 | ¥467,00 | ¥460,00 | 8,90K |
| 2026-07-02 | ¥462,00 | -0,65 % | ¥465,00 | ¥468,00 | ¥458,00 | 17,10K |
| 2026-07-01 | ¥465,00 | -1,06 % | ¥470,00 | ¥474,00 | ¥460,00 | 21,60K |
| 2026-06-30 | ¥470,00 | +3,07 % | ¥474,00 | ¥477,00 | ¥461,00 | 31,90K |
| 2026-06-29 | ¥456,00 | -17,09 % | ¥479,00 | ¥489,00 | ¥456,00 | 91,90K |
| 2026-06-26 | ¥550,00 | +3,97 % | ¥529,00 | ¥550,00 | ¥525,00 | 37,70K |
| 2026-06-25 | ¥529,00 | +2,12 % | ¥517,00 | ¥529,00 | ¥513,00 | 17,30K |
| 2026-06-24 | ¥518,00 | -0,38 % | ¥525,00 | ¥528,00 | ¥508,00 | 23,90K |
| 2026-06-23 | ¥520,00 | -1,70 % | ¥533,00 | ¥533,00 | ¥519,00 | 16,00K |
| 2026-06-22 | ¥529,00 | +1,93 % | ¥539,00 | ¥539,00 | ¥523,00 | 13,60K |
| 2026-06-19 | ¥519,00 | -2,08 % | ¥531,00 | ¥532,00 | ¥510,00 | 17,80K |
| 2026-06-18 | ¥530,00 | -0,19 % | ¥531,00 | ¥531,00 | ¥520,00 | 13,10K |
| 2026-06-17 | ¥531,00 | -0,38 % | ¥533,00 | ¥534,00 | ¥528,00 | 4,40K |
| 2026-06-16 | ¥533,00 | +0,57 % | ¥536,00 | ¥536,00 | ¥524,00 | 7,40K |
| 2026-06-15 | ¥530,00 | +0,95 % | ¥529,00 | ¥535,00 | ¥525,00 | 9,20K |
| 2026-06-12 | ¥525,00 | +1,55 % | ¥518,00 | ¥526,00 | ¥517,00 | 9,40K |
| 2026-06-11 | ¥517,00 | -2,45 % | ¥532,00 | ¥532,00 | ¥510,00 | 19,60K |
| 2026-06-10 | ¥530,00 | -1,12 % | ¥538,00 | ¥539,00 | ¥525,00 | 10,50K |
| 2026-06-09 | ¥536,00 | -1,11 % | ¥541,00 | ¥541,00 | ¥530,00 | 9,50K |
| 2026-06-08 | ¥542,00 | -0,73 % | ¥547,00 | ¥547,00 | ¥530,00 | 10,40K |
| 2026-06-05 | ¥546,00 | +1,11 % | ¥540,00 | ¥551,00 | ¥540,00 | 3,50K |
| 2026-06-04 | ¥540,00 | -4,42 % | ¥565,00 | ¥565,00 | ¥522,00 | 22,90K |
| 2026-06-03 | ¥565,00 | +0,89 % | ¥561,00 | ¥568,00 | ¥561,00 | 6,80K |
| 2026-06-02 | ¥560,00 | +3,13 % | ¥548,00 | ¥578,00 | ¥546,00 | 21,80K |
| 2026-06-01 | ¥543,00 | +3,63 % | ¥530,00 | ¥543,00 | ¥529,00 | 17,30K |
| 2026-05-29 | ¥524,00 | +0,58 % | ¥521,00 | ¥528,00 | ¥521,00 | 4,70K |
| 2026-05-28 | ¥521,00 | +0,19 % | ¥525,00 | ¥529,00 | ¥517,00 | 8,80K |
| 2026-05-27 | ¥520,00 | -0,38 % | ¥522,00 | ¥525,00 | ¥517,00 | 2,70K |
| 2026-05-26 | ¥522,00 | +0,19 % | ¥521,00 | ¥529,00 | ¥521,00 | 3,50K |
| 2026-05-25 | ¥521,00 | -0,19 % | ¥527,00 | ¥528,00 | ¥515,00 | 8,60K |
| 2026-05-22 | ¥522,00 | -0,38 % | ¥524,00 | ¥524,00 | ¥517,00 | 6,90K |