bBreak Systems Co. Ltd. 3986
TSE · Japan · Technology Services
¥488.00-12.00 (-2.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |