BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 448.00
+6.00 (1.36%)
Sep 12, 2025, 3:30 PM JST
BASE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 453.00 | 453.00 | 445.00 | 448.00 | 448.00 | 1.36% | 69,900 |
| Sep 11, 2025 | 445.00 | 451.00 | 441.00 | 442.00 | 442.00 | -1.78% | 140,100 |
| Sep 10, 2025 | 464.00 | 467.00 | 448.00 | 450.00 | 450.00 | -2.60% | 102,700 |
| Sep 9, 2025 | 469.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.07% | 53,600 |
| Sep 8, 2025 | 459.00 | 468.00 | 454.00 | 467.00 | 467.00 | 2.19% | 79,100 |
| Sep 5, 2025 | 472.00 | 472.00 | 452.00 | 457.00 | 457.00 | -2.97% | 152,700 |
| Sep 4, 2025 | 481.00 | 481.00 | 469.00 | 471.00 | 471.00 | -1.88% | 127,500 |
| Sep 3, 2025 | 486.00 | 496.00 | 480.00 | 480.00 | 480.00 | -4.19% | 108,100 |
| Sep 2, 2025 | 488.00 | 517.00 | 488.00 | 501.00 | 501.00 | 3.51% | 217,900 |
| Sep 1, 2025 | 492.00 | 494.00 | 480.00 | 484.00 | 484.00 | -1.22% | 48,400 |
| Aug 29, 2025 | 495.00 | 499.00 | 487.00 | 490.00 | 490.00 | - | 99,600 |
| Aug 28, 2025 | 474.00 | 490.00 | 472.00 | 490.00 | 490.00 | 3.38% | 79,900 |
| Aug 27, 2025 | 478.00 | 479.00 | 472.00 | 474.00 | 474.00 | -0.63% | 34,800 |
| Aug 26, 2025 | 476.00 | 485.00 | 471.00 | 477.00 | 477.00 | 0.21% | 57,100 |
| Aug 25, 2025 | 474.00 | 488.00 | 473.00 | 476.00 | 476.00 | 1.49% | 73,500 |
| Aug 22, 2025 | 475.00 | 476.00 | 465.00 | 469.00 | 469.00 | -1.47% | 136,100 |
| Aug 21, 2025 | 488.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.26% | 93,600 |
| Aug 20, 2025 | 498.00 | 499.00 | 487.00 | 487.00 | 487.00 | -0.61% | 76,000 |
| Aug 19, 2025 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.61% | 63,600 |
| Aug 18, 2025 | 487.00 | 498.00 | 487.00 | 498.00 | 498.00 | 2.26% | 52,800 |
| Aug 15, 2025 | 490.00 | 494.00 | 487.00 | 487.00 | 487.00 | -1.02% | 56,500 |
| Aug 14, 2025 | 492.00 | 497.00 | 485.00 | 492.00 | 492.00 | - | 58,800 |
| Aug 13, 2025 | 504.00 | 504.00 | 491.00 | 492.00 | 492.00 | -1.20% | 57,100 |
| Aug 12, 2025 | 500.00 | 504.00 | 496.00 | 498.00 | 498.00 | -0.40% | 67,700 |
| Aug 8, 2025 | 511.00 | 512.00 | 495.00 | 500.00 | 500.00 | -2.15% | 140,500 |
| Aug 7, 2025 | 514.00 | 524.00 | 510.00 | 511.00 | 511.00 | -0.39% | 66,800 |
| Aug 6, 2025 | 507.00 | 522.00 | 505.00 | 513.00 | 513.00 | 0.79% | 143,300 |
| Aug 5, 2025 | 500.00 | 510.00 | 500.00 | 509.00 | 509.00 | 1.60% | 73,300 |
| Aug 4, 2025 | 500.00 | 506.00 | 500.00 | 501.00 | 501.00 | -1.18% | 80,200 |
| Aug 1, 2025 | 506.00 | 510.00 | 500.00 | 507.00 | 507.00 | 1.20% | 108,100 |
| Jul 31, 2025 | 522.00 | 525.00 | 501.00 | 501.00 | 501.00 | -4.02% | 157,700 |
| Jul 30, 2025 | 525.00 | 534.00 | 518.00 | 522.00 | 522.00 | 0.77% | 112,500 |
| Jul 29, 2025 | 527.00 | 535.00 | 511.00 | 518.00 | 518.00 | -1.71% | 159,500 |
| Jul 28, 2025 | 520.00 | 532.00 | 518.00 | 527.00 | 527.00 | 2.73% | 212,500 |
| Jul 25, 2025 | 501.00 | 520.00 | 493.00 | 513.00 | 513.00 | 0.39% | 312,400 |
| Jul 24, 2025 | 494.00 | 555.00 | 494.00 | 511.00 | 511.00 | 5.14% | 1,410,000 |
| Jul 23, 2025 | 475.00 | 491.00 | 472.00 | 486.00 | 486.00 | 2.32% | 324,800 |
| Jul 22, 2025 | 483.00 | 503.00 | 475.00 | 475.00 | 475.00 | -3.26% | 304,800 |
| Jul 18, 2025 | 465.00 | 510.00 | 458.00 | 491.00 | 491.00 | 6.51% | 1,206,500 |
| Jul 17, 2025 | 475.00 | 480.00 | 455.00 | 461.00 | 461.00 | -2.54% | 174,400 |
| Jul 16, 2025 | 460.00 | 482.00 | 440.00 | 473.00 | 473.00 | 0.42% | 432,200 |
| Jul 15, 2025 | 466.00 | 500.00 | 465.00 | 471.00 | 471.00 | -0.63% | 535,200 |
| Jul 14, 2025 | 489.00 | 493.00 | 468.00 | 474.00 | 474.00 | -1.46% | 134,900 |
| Jul 11, 2025 | 492.00 | 492.00 | 470.00 | 481.00 | 481.00 | -1.23% | 144,500 |
| Jul 10, 2025 | 480.00 | 498.00 | 476.00 | 487.00 | 487.00 | 1.46% | 157,700 |
| Jul 9, 2025 | 480.00 | 486.00 | 465.00 | 480.00 | 480.00 | 2.78% | 183,200 |
| Jul 8, 2025 | 450.00 | 470.00 | 449.00 | 467.00 | 467.00 | 3.78% | 108,200 |
| Jul 7, 2025 | 444.00 | 451.00 | 439.00 | 450.00 | 450.00 | 2.74% | 57,100 |
| Jul 4, 2025 | 445.00 | 449.00 | 438.00 | 438.00 | 438.00 | -1.13% | 47,700 |
| Jul 3, 2025 | 443.00 | 449.00 | 440.00 | 443.00 | 443.00 | - | 27,000 |