BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 346.00
+2.00 (0.58%)
Oct 31, 2025, 3:30 PM JST
BASE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 344.00 | 347.00 | 341.00 | 346.00 | 346.00 | 0.58% | 60,700 |
| Oct 30, 2025 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 0.58% | 68,500 |
| Oct 29, 2025 | 351.00 | 351.00 | 342.00 | 342.00 | 342.00 | -1.44% | 106,900 |
| Oct 28, 2025 | 364.00 | 364.00 | 346.00 | 347.00 | 347.00 | -4.67% | 197,100 |
| Oct 27, 2025 | 350.00 | 364.00 | 348.00 | 364.00 | 364.00 | 6.43% | 282,700 |
| Oct 24, 2025 | 345.00 | 353.00 | 340.00 | 342.00 | 342.00 | -0.87% | 186,600 |
| Oct 23, 2025 | 344.00 | 352.00 | 342.00 | 345.00 | 345.00 | 0.29% | 159,100 |
| Oct 22, 2025 | 347.00 | 349.00 | 338.00 | 344.00 | 344.00 | -0.86% | 390,400 |
| Oct 21, 2025 | 344.00 | 349.00 | 340.00 | 347.00 | 347.00 | 3.27% | 231,800 |
| Oct 20, 2025 | 335.00 | 339.00 | 327.00 | 336.00 | 336.00 | 5.33% | 428,400 |
| Oct 17, 2025 | 351.00 | 351.00 | 316.00 | 319.00 | 319.00 | -7.00% | 669,700 |
| Oct 16, 2025 | 369.00 | 370.00 | 342.00 | 343.00 | 343.00 | -7.05% | 542,400 |
| Oct 15, 2025 | 380.00 | 385.00 | 361.00 | 369.00 | 369.00 | -14.19% | 736,500 |
| Oct 14, 2025 | 432.00 | 436.00 | 419.00 | 430.00 | 430.00 | -1.60% | 318,400 |
| Oct 10, 2025 | 454.00 | 454.00 | 435.00 | 437.00 | 437.00 | -4.38% | 190,900 |
| Oct 9, 2025 | 451.00 | 460.00 | 447.00 | 457.00 | 457.00 | 1.78% | 81,000 |
| Oct 8, 2025 | 442.00 | 450.00 | 440.00 | 449.00 | 449.00 | 1.58% | 78,000 |
| Oct 7, 2025 | 447.00 | 447.00 | 441.00 | 442.00 | 442.00 | -1.56% | 67,500 |
| Oct 6, 2025 | 452.00 | 452.00 | 444.00 | 449.00 | 449.00 | -0.66% | 72,000 |
| Oct 3, 2025 | 456.00 | 458.00 | 452.00 | 452.00 | 452.00 | -0.66% | 47,400 |
| Oct 2, 2025 | 455.00 | 459.00 | 448.00 | 455.00 | 455.00 | 0.89% | 105,000 |
| Oct 1, 2025 | 484.00 | 484.00 | 446.00 | 451.00 | 451.00 | -7.01% | 236,500 |
| Sep 30, 2025 | 484.00 | 488.00 | 479.00 | 485.00 | 485.00 | 1.89% | 63,700 |
| Sep 29, 2025 | 495.00 | 500.00 | 476.00 | 476.00 | 476.00 | -2.66% | 120,700 |
| Sep 26, 2025 | 468.00 | 495.00 | 466.00 | 489.00 | 489.00 | 4.49% | 182,200 |
| Sep 25, 2025 | 471.00 | 477.00 | 467.00 | 468.00 | 468.00 | -0.64% | 98,900 |
| Sep 24, 2025 | 472.00 | 485.00 | 471.00 | 471.00 | 471.00 | 0.21% | 132,800 |
| Sep 22, 2025 | 458.00 | 472.00 | 457.00 | 470.00 | 470.00 | 3.07% | 92,200 |
| Sep 19, 2025 | 454.00 | 458.00 | 446.00 | 456.00 | 456.00 | 0.66% | 64,500 |
| Sep 18, 2025 | 454.00 | 461.00 | 452.00 | 453.00 | 453.00 | - | 40,500 |
| Sep 17, 2025 | 459.00 | 462.00 | 450.00 | 453.00 | 453.00 | - | 60,100 |
| Sep 16, 2025 | 450.00 | 456.00 | 442.00 | 453.00 | 453.00 | 1.12% | 86,200 |
| 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 |