BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 315.00
-1.00 (-0.32%)
Apr 24, 2026, 3:30 PM JST
BASE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 329.00 | 329.00 | 319.00 | 320.00 | 320.00 | -3.61% | 73,200 |
| Mar 19, 2026 | 331.00 | 338.00 | 330.00 | 332.00 | 332.00 | 0.61% | 16,500 |
| Mar 18, 2026 | 333.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 9,100 |
| Mar 17, 2026 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | - | 46,800 |
| Mar 16, 2026 | 333.00 | 333.00 | 326.00 | 330.00 | 330.00 | -0.60% | 33,000 |
| Mar 13, 2026 | 327.00 | 335.00 | 326.00 | 332.00 | 332.00 | -0.60% | 32,500 |
| Mar 12, 2026 | 336.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.76% | 28,200 |
| Mar 11, 2026 | 339.00 | 341.00 | 335.00 | 340.00 | 340.00 | 0.59% | 32,500 |
| Mar 10, 2026 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | 3.05% | 25,400 |
| Mar 9, 2026 | 332.00 | 333.00 | 322.00 | 328.00 | 328.00 | -2.09% | 51,800 |
| Mar 6, 2026 | 327.00 | 335.00 | 326.00 | 335.00 | 335.00 | 1.82% | 14,200 |
| Mar 5, 2026 | 335.00 | 340.00 | 325.00 | 329.00 | 329.00 | -0.30% | 79,800 |
| Mar 4, 2026 | 338.00 | 338.00 | 325.00 | 330.00 | 330.00 | -2.94% | 85,500 |
| Mar 3, 2026 | 357.00 | 357.00 | 340.00 | 340.00 | 340.00 | -4.76% | 74,200 |
| Mar 2, 2026 | 362.00 | 381.00 | 352.00 | 357.00 | 357.00 | -2.19% | 198,000 |
| Feb 27, 2026 | 367.00 | 370.00 | 361.00 | 365.00 | 365.00 | 1.11% | 40,500 |
| Feb 26, 2026 | 359.00 | 376.00 | 359.00 | 361.00 | 361.00 | - | 142,100 |
| Feb 25, 2026 | 370.00 | 370.00 | 359.00 | 361.00 | 361.00 | -0.82% | 58,000 |
| Feb 24, 2026 | 367.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 114,700 |
| Feb 20, 2026 | 375.00 | 375.00 | 366.00 | 368.00 | 368.00 | - | 21,200 |
| Feb 19, 2026 | 372.00 | 375.00 | 368.00 | 368.00 | 368.00 | -0.54% | 40,800 |
| Feb 18, 2026 | 386.00 | 386.00 | 369.00 | 370.00 | 370.00 | -3.90% | 55,800 |
| Feb 17, 2026 | 375.00 | 386.00 | 374.00 | 385.00 | 385.00 | 3.49% | 77,000 |
| Feb 16, 2026 | 368.00 | 395.00 | 368.00 | 372.00 | 372.00 | 1.36% | 201,700 |
| Feb 13, 2026 | 357.00 | 370.00 | 352.00 | 367.00 | 367.00 | 2.23% | 90,300 |
| Feb 12, 2026 | 359.00 | 362.00 | 358.00 | 359.00 | 359.00 | - | 28,200 |