BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 275.00
-2.00 (-0.72%)
Aug 12, 2026, 3:30 PM JST
BASE FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 280.00 | 280.00 | 275.00 | 277.00 | 277.00 | -0.72% | 32,300 |
| Aug 7, 2026 | 289.00 | 289.00 | 275.00 | 279.00 | 279.00 | 1.45% | 96,500 |
| Aug 6, 2026 | 260.00 | 310.00 | 257.00 | 275.00 | 275.00 | 6.59% | 707,100 |
| Aug 5, 2026 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | - | 15,100 |
| Aug 4, 2026 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | -1.15% | 16,000 |
| Aug 3, 2026 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 23,900 |
| Jul 31, 2026 | 256.00 | 261.00 | 256.00 | 257.00 | 257.00 | 0.39% | 25,800 |
| Jul 30, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 22,100 |
| Jul 29, 2026 | 258.00 | 259.00 | 257.00 | 258.00 | 258.00 | 0.78% | 13,700 |
| Jul 28, 2026 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.92% | 26,800 |
| Jul 27, 2026 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | -0.38% | 34,200 |
| Jul 24, 2026 | 260.00 | 265.00 | 260.00 | 262.00 | 262.00 | -1.13% | 25,200 |
| Jul 23, 2026 | 266.00 | 269.00 | 263.00 | 265.00 | 265.00 | -1.12% | 17,200 |
| Jul 22, 2026 | 262.00 | 270.00 | 261.00 | 268.00 | 268.00 | 1.52% | 76,600 |
| Jul 21, 2026 | 262.00 | 266.00 | 255.00 | 264.00 | 264.00 | 1.15% | 71,600 |
| Jul 17, 2026 | 273.00 | 273.00 | 258.00 | 261.00 | 261.00 | -5.09% | 165,100 |
| Jul 16, 2026 | 275.00 | 281.00 | 272.00 | 275.00 | 275.00 | -5.17% | 155,700 |
| Jul 15, 2026 | 290.00 | 291.00 | 285.00 | 290.00 | 290.00 | 1.40% | 43,600 |
| Jul 14, 2026 | 280.00 | 289.00 | 280.00 | 286.00 | 286.00 | 2.51% | 26,700 |
| Jul 13, 2026 | 279.00 | 285.00 | 279.00 | 279.00 | 279.00 | - | 25,100 |
| Jul 10, 2026 | 280.00 | 282.00 | 278.00 | 279.00 | 279.00 | -1.41% | 36,000 |
| Jul 9, 2026 | 282.00 | 283.00 | 280.00 | 283.00 | 283.00 | 0.35% | 8,800 |
| Jul 8, 2026 | 281.00 | 285.00 | 281.00 | 282.00 | 282.00 | -0.35% | 15,200 |
| Jul 7, 2026 | 292.00 | 292.00 | 282.00 | 283.00 | 283.00 | -2.75% | 45,900 |
| Jul 6, 2026 | 293.00 | 293.00 | 286.00 | 291.00 | 291.00 | 0.34% | 37,100 |
| Jul 3, 2026 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 30,800 |
| Jul 2, 2026 | 287.00 | 294.00 | 285.00 | 292.00 | 292.00 | 2.82% | 59,000 |
| Jul 1, 2026 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.71% | 228,200 |
| Jun 30, 2026 | 285.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 27,200 |
| Jun 29, 2026 | 282.00 | 286.00 | 279.00 | 284.00 | 284.00 | 2.16% | 31,200 |
| Jun 26, 2026 | 278.00 | 291.00 | 276.00 | 278.00 | 278.00 | 1.09% | 52,700 |
| Jun 25, 2026 | 273.00 | 288.00 | 273.00 | 275.00 | 275.00 | 0.73% | 84,900 |
| Jun 24, 2026 | 275.00 | 277.00 | 272.00 | 273.00 | 273.00 | -0.36% | 26,600 |
| Jun 23, 2026 | 278.00 | 279.00 | 274.00 | 274.00 | 274.00 | -1.08% | 39,900 |
| Jun 22, 2026 | 275.00 | 285.00 | 275.00 | 277.00 | 277.00 | 1.47% | 90,900 |
| Jun 19, 2026 | 280.00 | 282.00 | 272.00 | 273.00 | 273.00 | -2.50% | 79,500 |
| Jun 18, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -1.41% | 46,800 |
| Jun 17, 2026 | 286.00 | 287.00 | 283.00 | 284.00 | 284.00 | -0.35% | 58,400 |
| Jun 16, 2026 | 289.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.04% | 63,800 |
| Jun 15, 2026 | 291.00 | 296.00 | 286.00 | 288.00 | 288.00 | -0.69% | 61,100 |
| Jun 12, 2026 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | -2.68% | 93,800 |
| Jun 11, 2026 | 305.00 | 307.00 | 296.00 | 298.00 | 298.00 | -1.65% | 45,600 |
| Jun 10, 2026 | 303.00 | 308.00 | 300.00 | 303.00 | 303.00 | -0.33% | 43,100 |
| Jun 9, 2026 | 313.00 | 313.00 | 303.00 | 304.00 | 304.00 | -4.40% | 38,300 |
| Jun 8, 2026 | 309.00 | 324.00 | 302.00 | 318.00 | 318.00 | 0.32% | 98,100 |
| 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 |