kabutan

B-R 31 ICE CREAM CO.,LTD.(2268) Historical

2268
TSE Standard
B-R 31 ICE CREAM CO.,LTD.
4,045
JPY
-15
(-0.37%)
Dec 5, 12:48 pm JST
26.07
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
4,044.5
Dec 5, 12:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 24, 2025
4,350 JPY
52 Week Low Apr 7, 2025
3,795 JPY
Yearly High Jul 24, 2025
4,350 JPY
Yearly Low Apr 7, 2025
3,795 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,065 4,065 4,040 4,045 -15 -0.37% 12,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,065 4,065 4,055 4,060 -5 -0.12% 9,100
Dec 3, 2025 4,065 4,065 4,055 4,065 -5 -0.12% 9,800
Dec 2, 2025 4,095 4,095 4,070 4,070 -25 -0.61% 16,900
Dec 1, 2025 4,120 4,120 4,095 4,095 -25 -0.61% 14,100
Nov 28, 2025 4,110 4,125 4,110 4,120 +10 +0.24% 19,000
Nov 27, 2025 4,095 4,110 4,095 4,110 +15 +0.37% 16,200
Nov 26, 2025 4,085 4,095 4,085 4,095 +15 +0.37% 8,200
Nov 25, 2025 4,090 4,095 4,080 4,080 0 0.00% 17,100
Nov 21, 2025 4,045 4,080 4,040 4,080 +35 +0.87% 28,800
Nov 20, 2025 4,045 4,050 4,040 4,045 +10 +0.25% 14,500
Nov 19, 2025 4,030 4,035 4,015 4,035 +5 +0.12% 11,400
Nov 18, 2025 4,035 4,035 4,025 4,030 -10 -0.25% 19,600
Nov 17, 2025 4,060 4,060 4,030 4,040 -20 -0.49% 23,200
Nov 14, 2025 4,060 4,060 4,050 4,060 -5 -0.12% 14,800
Nov 13, 2025 4,045 4,065 4,040 4,065 +15 +0.37% 16,400
Nov 12, 2025 4,040 4,050 4,040 4,050 +5 +0.12% 9,800
Nov 11, 2025 4,055 4,060 4,035 4,045 0 0.00% 24,500
Nov 10, 2025 4,035 4,045 4,020 4,045 +30 +0.75% 21,500
Nov 7, 2025 3,995 4,015 3,985 4,015 +5 +0.12% 57,500
Nov 6, 2025 3,975 4,015 3,970 4,010 +45 +1.13% 197,600