Want to see JP:3986 full AI Analyst Report?
bBreak Systems Co. Ltd. (3986) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 502.00 | 510.00 | 498.00 | 499.00 | 499.00 | +0.20% | 4,400 | 1.11 |
| Oct 30, 2026 | 495.00 | 500.00 | 492.00 | 498.00 | 498.00 | +1.22% | 3,100 | 0.79 |
| Oct 29, 2026 | 500.00 | 507.00 | 492.00 | 492.00 | 492.00 | -1.80% | 2,300 | 0.58 |
| Oct 28, 2026 | 513.00 | 516.00 | 500.00 | 501.00 | 501.00 | -2.91% | 3,800 | 0.96 |
| Oct 27, 2026 | 516.00 | 516.00 | 504.00 | 516.00 | 516.00 | +1.18% | 6,700 | 1.73 |
| Oct 26, 2026 | 504.00 | 514.00 | 503.00 | 510.00 | 510.00 | +1.19% | 4,400 | 1.15 |
| Oct 23, 2026 | 500.00 | 505.00 | 497.00 | 504.00 | 504.00 | +0.40% | 1,900 | 0.49 |
| Oct 22, 2026 | 500.00 | 504.00 | 499.00 | 502.00 | 502.00 | +1.01% | 1,600 | 0.41 |
| Oct 21, 2026 | 497.00 | 502.00 | 497.00 | 497.00 | 497.00 | -0.80% | 800 | 0.20 |
| Oct 20, 2026 | 500.00 | 503.00 | 499.00 | 501.00 | 501.00 | +0.20% | 2,600 | 0.67 |
| Oct 19, 2026 | 500.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.60% | 3,100 | 0.79 |
| Oct 16, 2026 | 492.00 | 504.00 | 488.00 | 503.00 | 503.00 | +2.65% | 4,000 | 1.01 |
| Oct 15, 2026 | 493.00 | 493.00 | 486.00 | 490.00 | 490.00 | -0.61% | 2,300 | 0.59 |
| Oct 14, 2026 | 487.00 | 493.00 | 487.00 | 493.00 | 493.00 | +1.23% | 1,900 | 0.46 |
| Oct 13, 2026 | 492.00 | 492.00 | 486.00 | 487.00 | 487.00 | +0.62% | 4,500 | 1.09 |
| Oct 12, 2026 | 484.00 | 498.00 | 476.00 | 484.00 | 484.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 498.00 | 498.00 | 476.00 | 484.00 | 484.00 | -1.43% | 6,400 | 1.56 |
| Oct 08, 2026 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | -1.80% | 1,300 | 0.31 |
| Oct 07, 2026 | 489.00 | 500.00 | 489.00 | 500.00 | 500.00 | +1.63% | 2,600 | 0.63 |
| Oct 06, 2026 | 487.00 | 492.00 | 486.00 | 492.00 | 492.00 | +0.61% | 1,500 | 0.36 |
| Oct 05, 2026 | 490.00 | 492.00 | 482.00 | 489.00 | 489.00 | +0.20% | 6,700 | 1.61 |
| Oct 02, 2026 | 500.00 | 501.00 | 483.00 | 488.00 | 488.00 | -2.40% | 4,300 | 1.03 |
| Oct 01, 2026 | 511.00 | 511.00 | 499.00 | 500.00 | 500.00 | -1.96% | 3,500 | 0.82 |
| Sep 30, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | +2.41% | 4,400 | 1.02 |
| Sep 29, 2026 | 493.00 | 504.00 | 491.00 | 498.00 | 498.00 | +0.81% | 5,300 | 1.18 |
| Sep 28, 2026 | 485.00 | 494.00 | 481.00 | 494.00 | 494.00 | +2.07% | 7,700 | 1.63 |
| Sep 25, 2026 | 482.00 | 491.00 | 482.00 | 484.00 | 484.00 | +1.04% | 6,100 | 1.19 |
| Sep 24, 2026 | 478.00 | 481.00 | 478.00 | 479.00 | 479.00 | +0.21% | 2,800 | 0.43 |
| Sep 23, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | +0.63% | 2,900 | 0.36 |
| Sep 17, 2026 | 472.00 | 477.00 | 472.00 | 475.00 | 475.00 | +0.64% | 7,700 | 0.95 |
| Sep 16, 2026 | 473.00 | 477.00 | 472.00 | 472.00 | 472.00 | -0.21% | 1,500 | 0.18 |
| Sep 15, 2026 | 469.00 | 477.00 | 469.00 | 473.00 | 473.00 | +0.42% | 1,500 | 0.18 |
| Sep 14, 2026 | 470.00 | 477.00 | 469.00 | 471.00 | 471.00 | +0.00% | 2,800 | 0.33 |
| Sep 11, 2026 | 474.00 | 474.00 | 470.00 | 471.00 | 471.00 | +0.21% | 6,300 | 0.73 |
| Sep 10, 2026 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.42% | 4,700 | 0.54 |
| Sep 09, 2026 | 470.00 | 475.00 | 470.00 | 472.00 | 472.00 | +0.21% | 1,100 | 0.13 |
| Sep 08, 2026 | 474.00 | 477.00 | 470.00 | 471.00 | 471.00 | -0.21% | 6,100 | 0.68 |
| Sep 07, 2026 | 472.00 | 476.00 | 471.00 | 472.00 | 472.00 | +0.21% | 7,600 | 0.84 |
| Sep 04, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | -0.63% | 3,800 | 0.42 |
| Sep 03, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | +0.00% | 5,100 | 0.55 |
| Sep 02, 2026 | 479.00 | 479.00 | 469.00 | 474.00 | 474.00 | -0.21% | 16,100 | 1.78 |
| Sep 01, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | -1.25% | 4,500 | 0.48 |
| Aug 31, 2026 | 480.00 | 488.00 | 478.00 | 481.00 | 481.00 | +0.21% | 3,800 | 0.41 |
| Aug 28, 2026 | 478.00 | 487.00 | 478.00 | 480.00 | 480.00 | +0.42% | 3,600 | 0.37 |
| Aug 27, 2026 | 478.00 | 480.00 | 477.00 | 478.00 | 478.00 | +0.21% | 4,700 | 0.48 |
| Aug 26, 2026 | 476.00 | 480.00 | 475.00 | 477.00 | 477.00 | -0.42% | 7,100 | 0.72 |
| Aug 25, 2026 | 478.00 | 479.00 | 477.00 | 479.00 | 479.00 | +0.42% | 3,200 | 0.32 |
