bBreak Systems Company, Limited - 3986.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	454	459	459	459	449	5,200
January 13, 2026	451	448	448	458	439	18,300
January 09, 2026	438	443	443	443	435	5,200
January 08, 2026	437	430	430	440	430	2,900
January 07, 2026	431	435	435	437	428	3,900
January 06, 2026	428	433	433	437	428	7,000
January 05, 2026	444	427	427	447	426	20,400
December 30, 2025	444	436	436	456	428	20,800
December 29, 2025	449	449	449	457	441	9,000
December 26, 2025	456.33	457	457	458.67	454.67	12,900
December 25, 2025	453	456.33	456.33	466	448.33	26,400
December 24, 2025	447.67	449.67	449.67	452.67	444.33	15,300
December 23, 2025	435.67	443.33	443.33	449.33	435.33	31,800
December 22, 2025	433	435	435	436.67	433	6,900
December 19, 2025	430	432.67	432.67	436.33	430	8,700
December 18, 2025	429.67	433	433	433	429.67	7,200
December 17, 2025	431.67	432.67	432.67	435	431.67	7,800
December 16, 2025	431.67	433	433	434.33	431.67	4,200
December 15, 2025	434.33	431.33	431.33	434.33	429	12,000
December 12, 2025	434	434.33	434.33	436.67	434	7,200
December 11, 2025	436.33	434.33	434.33	436.33	434.33	1,800
December 10, 2025	435	435	435	436.67	435	5,700
December 09, 2025	436.67	435	435	437.67	435	4,200
December 08, 2025	427.67	435	435	439.33	427.67	19,800
December 05, 2025	426.33	428.33	428.33	428.67	425.33	4,200
December 04, 2025	425.67	429	429	431	425.67	25,200
December 03, 2025	435	427	427	438	427	48,000
December 02, 2025	439.33	437	437	446.67	433	35,400
December 01, 2025	445.67	439.33	439.33	445.67	439.33	56,700
November 28, 2025	434.33	453	453	453.33	434	206,700
November 27, 2025	445	433.33	433.33	445	433.33	114,600
November 26, 2025	460	445	445	460	445	49,500
November 25, 2025	464.67	462.33	462.33	467.33	462.33	9,900
November 21, 2025	470	468	468	470	461.33	15,900
November 20, 2025	479.67	479.67	479.67	479.67	479.67	600
November 19, 2025	474.33	474.33	474.33	474.33	474.33	600
November 18, 2025	474.67	474.33	474.33	477	470.33	4,800
November 17, 2025	473	476.67	476.67	479.67	470	4,800
November 14, 2025	480.67	473	473	481	470.67	6,600
November 13, 2025	476.67	488.33	488.33	499.67	476.67	28,800
November 12, 2025	470	477	477	477	466.67	11,400
November 11, 2025	476	476	476	476	476	600
November 10, 2025	465.67	476	476	476	465.67	11,700
November 07, 2025	462.33	462.33	462.33	462.33	462.33	600
November 06, 2025	466.67	469	469	469	461.33	3,900
November 05, 2025	465.33	468	468	474	463.67	6,300
November 04, 2025	468.33	467.33	467.33	468.33	467.33	3,000
October 31, 2025	472.33	473	473	477	467.33	3,300
October 30, 2025	473.33	473.33	473.33	477	473.33	3,300
October 29, 2025	477	473.33	473.33	477	469.33	5,400
October 28, 2025	478.33	472.67	472.67	478.33	472.67	1,800
October 27, 2025	481.33	471.33	471.33	481.33	471.33	1,200
October 24, 2025	477.33	481.67	481.67	483.33	477.33	3,600
October 23, 2025	475.67	477	477	481.67	457	21,300
October 22, 2025	475.67	475.67	475.67	475.67	475.67	300
October 21, 2025	480.33	480.33	480.33	480.33	480.33	300
October 20, 2025	475.67	480	480	480	475.67	2,100
October 17, 2025	472.67	474.33	474.33	480.33	472.67	4,500
October 16, 2025	482	482.67	482.67	492	482	4,500
October 15, 2025	473.67	489.33	489.33	489.33	473.67	3,000

bBreak Systems Company, Limited (3986.T) JPX