BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 317.00
+26.00 (8.93%)
Jun 5, 2026, 3:30 PM JST
BASE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 291.00 | 325.00 | 291.00 | 317.00 | 317.00 | 8.93% | 131,600 |
| Jun 4, 2026 | 293.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.02% | 33,200 |
| Jun 3, 2026 | 297.00 | 297.00 | 290.00 | 294.00 | 294.00 | -1.01% | 45,700 |
| Jun 2, 2026 | 299.00 | 299.00 | 287.00 | 297.00 | 297.00 | -0.34% | 60,000 |
| Jun 1, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.32% | 37,700 |
| May 29, 2026 | 301.00 | 307.00 | 301.00 | 302.00 | 302.00 | 0.33% | 28,200 |
| May 28, 2026 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 30,900 |
| May 27, 2026 | 302.00 | 305.00 | 298.00 | 301.00 | 301.00 | -0.99% | 37,800 |
| May 26, 2026 | 301.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 26,300 |
| May 25, 2026 | 301.00 | 302.00 | 297.00 | 300.00 | 300.00 | -0.33% | 58,100 |
| May 22, 2026 | 304.00 | 310.00 | 299.00 | 301.00 | 301.00 | -1.63% | 61,800 |
| May 21, 2026 | 301.00 | 308.00 | 301.00 | 306.00 | 306.00 | 1.32% | 18,900 |
| May 20, 2026 | 313.00 | 313.00 | 301.00 | 302.00 | 302.00 | -3.51% | 56,900 |
| May 19, 2026 | 305.00 | 313.00 | 304.00 | 313.00 | 313.00 | 2.62% | 30,700 |
| May 18, 2026 | 302.00 | 309.00 | 301.00 | 305.00 | 305.00 | 0.99% | 36,300 |
| May 15, 2026 | 302.00 | 303.00 | 301.00 | 302.00 | 302.00 | 0.33% | 10,400 |
| May 14, 2026 | 305.00 | 306.00 | 301.00 | 301.00 | 301.00 | -0.33% | 16,400 |
| May 13, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 17,800 |
| May 12, 2026 | 305.00 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 23,700 |
| May 11, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.33% | 30,200 |
| May 8, 2026 | 301.00 | 303.00 | 299.00 | 300.00 | 300.00 | - | 37,900 |
| May 7, 2026 | 312.00 | 313.00 | 299.00 | 300.00 | 300.00 | -3.85% | 136,100 |
| May 1, 2026 | 311.00 | 313.00 | 310.00 | 312.00 | 312.00 | 0.32% | 17,600 |
| Apr 30, 2026 | 312.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.32% | 22,100 |
| Apr 28, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 19,000 |
| Apr 27, 2026 | 315.00 | 320.00 | 312.00 | 312.00 | 312.00 | -0.95% | 34,500 |
| Apr 24, 2026 | 315.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.32% | 10,800 |
| Apr 23, 2026 | 315.00 | 322.00 | 315.00 | 316.00 | 316.00 | - | 31,300 |
| Apr 22, 2026 | 318.00 | 319.00 | 315.00 | 316.00 | 316.00 | -0.94% | 48,000 |
| Apr 21, 2026 | 321.00 | 334.00 | 317.00 | 319.00 | 319.00 | -0.62% | 38,700 |
| Apr 20, 2026 | 320.00 | 327.00 | 317.00 | 321.00 | 321.00 | 0.63% | 33,500 |
| Apr 17, 2026 | 320.00 | 325.00 | 319.00 | 319.00 | 319.00 | -1.85% | 28,400 |
| Apr 16, 2026 | 308.00 | 335.00 | 308.00 | 325.00 | 325.00 | 4.17% | 106,100 |
| Apr 15, 2026 | 325.00 | 325.00 | 300.00 | 312.00 | 312.00 | -4.88% | 458,900 |
| Apr 14, 2026 | 333.00 | 340.00 | 328.00 | 328.00 | 328.00 | -1.20% | 44,200 |
| Apr 13, 2026 | 331.00 | 334.00 | 324.00 | 332.00 | 332.00 | 0.30% | 40,000 |
| Apr 10, 2026 | 328.00 | 335.00 | 328.00 | 331.00 | 331.00 | 0.61% | 15,000 |
| Apr 9, 2026 | 337.00 | 337.00 | 325.00 | 329.00 | 329.00 | -0.60% | 45,600 |
| Apr 8, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | 0.61% | 22,200 |
| Apr 7, 2026 | 331.00 | 336.00 | 326.00 | 329.00 | 329.00 | -0.60% | 18,500 |
| Apr 6, 2026 | 323.00 | 332.00 | 323.00 | 331.00 | 331.00 | 2.16% | 19,900 |
| Apr 3, 2026 | 324.00 | 334.00 | 324.00 | 324.00 | 324.00 | - | 15,200 |
| Apr 2, 2026 | 326.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.61% | 12,600 |
| Apr 1, 2026 | 327.00 | 329.00 | 325.00 | 326.00 | 326.00 | - | 10,600 |
| Mar 31, 2026 | 323.00 | 326.00 | 323.00 | 326.00 | 326.00 | 0.62% | 12,400 |
| Mar 30, 2026 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | -0.92% | 17,900 |
| Mar 27, 2026 | 324.00 | 336.00 | 323.00 | 327.00 | 327.00 | 0.62% | 25,100 |
| Mar 26, 2026 | 330.00 | 331.00 | 321.00 | 325.00 | 325.00 | -1.52% | 26,100 |
| Mar 25, 2026 | 323.00 | 332.00 | 323.00 | 330.00 | 330.00 | 2.17% | 20,400 |
| Mar 24, 2026 | 323.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.94% | 18,000 |