bBreak Systems Co. Ltd. 3986
TSE · Japonya · Teknoloji Hizmetleri
¥488,00-12,00 (-%2,40)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |