kabutan

bBreak Systems Company, Limited(3986) Historical

3986
TSE Growth
bBreak Systems Company, Limited
1,285
JPY
-2
(-0.16%)
Dec 5, 2:49 pm JST
8.31
USD
Dec 5, 12:49 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
1,750 JPY
52 Week Low Dec 4, 2025
1,277 JPY
Yearly High Jun 4, 2025
1,750 JPY
Yearly Low Dec 4, 2025
1,277 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,337 1,340 1,276 1,285 -74 -5.45% 56,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,394 1,402 1,300 1,359 -45 -3.21% 126,900
Nov 21, 2025 1,419 1,439 1,384 1,404 -15 -1.06% 8,900
Nov 14, 2025 1,397 1,499 1,397 1,419 +32 +2.31% 19,700
Nov 7, 2025 1,405 1,422 1,384 1,387 -32 -2.26% 4,600
Oct 31, 2025 1,444 1,444 1,402 1,419 -26 -1.80% 5,000
Oct 24, 2025 1,427 1,450 1,371 1,445 +22 +1.55% 9,200
Oct 17, 2025 1,442 1,476 1,411 1,423 -49 -3.33% 13,600
Oct 10, 2025 1,505 1,511 1,447 1,472 -45 -2.97% 10,900
Oct 3, 2025 1,513 1,538 1,489 1,517 -6 -0.39% 4,500
Sep 26, 2025 1,520 1,563 1,500 1,523 -2 -0.13% 8,900
Sep 19, 2025 1,518 1,627 1,506 1,525 +10 +0.66% 22,300
Sep 12, 2025 1,455 1,560 1,441 1,515 +60 +4.12% 28,800
Sep 5, 2025 1,349 1,489 1,341 1,455 +125 +9.40% 67,900
Aug 29, 2025 1,483 1,483 1,291 1,330 -153 -10.32% 201,200
Aug 22, 2025 1,440 1,499 1,440 1,483 +46 +3.20% 2,400
Aug 15, 2025 1,397 1,460 1,394 1,437 +10 +0.70% 5,500
Aug 8, 2025 1,376 1,448 1,361 1,427 +43 +3.11% 14,600
Aug 1, 2025 1,430 1,430 1,380 1,384 -16 -1.14% 3,200
Jul 25, 2025 1,395 1,400 1,390 1,400 -2 -0.14% 800
Jul 18, 2025 1,385 1,405 1,385 1,402 +14 +1.01% 2,000