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, 12:59 pm JST
26.07
USD
Dec 4, 10:59 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,120 4,120 4,040 4,045 -75 -1.82% 62,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,090 4,125 4,080 4,120 +40 +0.98% 60,500
Nov 21, 2025 4,060 4,080 4,015 4,080 +20 +0.49% 97,500
Nov 14, 2025 4,035 4,065 4,020 4,060 +45 +1.12% 87,000
Nov 7, 2025 4,025 4,030 3,965 4,015 -15 -0.37% 367,600
Oct 31, 2025 4,155 4,160 4,020 4,030 -110 -2.66% 94,500
Oct 24, 2025 4,195 4,265 4,140 4,140 -45 -1.08% 183,000
Oct 17, 2025 4,160 4,200 4,135 4,185 +20 +0.48% 39,700
Oct 10, 2025 4,190 4,195 4,165 4,165 -10 -0.24% 26,600
Oct 3, 2025 4,175 4,195 4,170 4,175 0 0.00% 22,600
Sep 26, 2025 4,195 4,200 4,175 4,175 -15 -0.36% 21,600
Sep 19, 2025 4,160 4,190 4,160 4,190 +30 +0.72% 19,800
Sep 12, 2025 4,165 4,195 4,155 4,160 -10 -0.24% 27,800
Sep 5, 2025 4,160 4,180 4,155 4,170 +10 +0.24% 23,700
Aug 29, 2025 4,190 4,210 4,150 4,160 -25 -0.60% 46,500
Aug 22, 2025 4,155 4,185 4,155 4,185 +35 +0.84% 36,400
Aug 15, 2025 4,190 4,190 4,140 4,150 -35 -0.84% 52,000
Aug 8, 2025 4,145 4,210 4,140 4,185 0 0.00% 46,000
Aug 1, 2025 4,215 4,220 4,135 4,185 -10 -0.24% 124,500
Jul 25, 2025 4,245 4,350 4,170 4,195 +20 +0.48% 276,800
Jul 18, 2025 4,205 4,285 4,165 4,175 -30 -0.71% 89,500