BASE FOOD Inc. (TYO:2936)
Japan · Delayed Price · Currency is JPY 231.00
-9.00 (-3.75%)
Nov 6, 2026, 3:30 PM JST
BASE FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -3.75% | 50,100 |
| Nov 5, 2026 | 245.00 | 248.00 | 235.00 | 240.00 | 240.00 | -1.23% | 65,600 |
| Nov 4, 2026 | 250.00 | 250.00 | 242.00 | 243.00 | 243.00 | -2.80% | 52,700 |
| Nov 2, 2026 | 252.00 | 257.00 | 250.00 | 250.00 | 250.00 | - | 27,500 |
| Oct 30, 2026 | 246.00 | 251.00 | 245.00 | 250.00 | 250.00 | 1.21% | 20,600 |
| Oct 29, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 157,600 |
| Oct 28, 2026 | 252.00 | 254.00 | 246.00 | 249.00 | 249.00 | -1.19% | 28,200 |
| Oct 27, 2026 | 259.00 | 259.00 | 251.00 | 252.00 | 252.00 | -0.79% | 15,300 |
| Oct 26, 2026 | 252.00 | 270.00 | 252.00 | 254.00 | 254.00 | 2.01% | 75,800 |
| Oct 23, 2026 | 254.00 | 255.00 | 243.00 | 249.00 | 249.00 | -2.35% | 93,000 |
| Oct 22, 2026 | 259.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 203,600 |
| Oct 21, 2026 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 33,100 |
| Oct 20, 2026 | 269.00 | 269.00 | 259.00 | 262.00 | 262.00 | -2.60% | 53,800 |
| Oct 19, 2026 | 269.00 | 270.00 | 265.00 | 269.00 | 269.00 | -0.74% | 39,800 |
| Oct 16, 2026 | 275.00 | 276.00 | 270.00 | 271.00 | 271.00 | -1.45% | 65,700 |
| Oct 15, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | -0.72% | 62,300 |
| Oct 14, 2026 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | -1.07% | 27,300 |
| Oct 13, 2026 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.82% | 27,500 |
| Oct 9, 2026 | 272.00 | 277.00 | 271.00 | 275.00 | 275.00 | 0.73% | 204,000 |
| Oct 8, 2026 | 276.00 | 279.00 | 273.00 | 273.00 | 273.00 | -1.09% | 20,400 |
| Oct 7, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | -0.36% | 12,800 |
| Oct 6, 2026 | 277.00 | 279.00 | 273.00 | 277.00 | 277.00 | 0.36% | 21,300 |
| Oct 5, 2026 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 1.10% | 12,500 |
| Oct 2, 2026 | 271.00 | 275.00 | 271.00 | 273.00 | 273.00 | - | 4,100 |
| Oct 1, 2026 | 276.00 | 276.00 | 272.00 | 273.00 | 273.00 | -0.73% | 24,000 |
| Sep 30, 2026 | 271.00 | 275.00 | 269.00 | 275.00 | 275.00 | 1.48% | 23,600 |
| Sep 29, 2026 | 272.00 | 276.00 | 271.00 | 271.00 | 271.00 | -1.09% | 20,900 |
| Sep 28, 2026 | 276.00 | 280.00 | 273.00 | 274.00 | 274.00 | -0.72% | 22,500 |
| Sep 25, 2026 | 278.00 | 280.00 | 275.00 | 276.00 | 276.00 | - | 20,700 |
| Sep 24, 2026 | 285.00 | 289.00 | 274.00 | 276.00 | 276.00 | -1.78% | 55,300 |
| Sep 18, 2026 | 285.00 | 288.00 | 279.00 | 281.00 | 281.00 | -0.71% | 44,800 |
| Sep 17, 2026 | 282.00 | 284.00 | 281.00 | 283.00 | 283.00 | - | 20,600 |
| Sep 16, 2026 | 279.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1.43% | 34,200 |
| Sep 15, 2026 | 280.00 | 282.00 | 276.00 | 279.00 | 279.00 | 1.82% | 20,900 |
| Sep 14, 2026 | 280.00 | 280.00 | 271.00 | 274.00 | 274.00 | - | 33,800 |
| Sep 11, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 34,100 |
| Sep 10, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 22,300 |
| Sep 9, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.10% | 10,900 |
| Sep 8, 2026 | 274.00 | 275.00 | 270.00 | 273.00 | 273.00 | -0.36% | 18,600 |
| Sep 7, 2026 | 276.00 | 276.00 | 271.00 | 274.00 | 274.00 | -0.36% | 15,400 |
| Sep 4, 2026 | 275.00 | 279.00 | 269.00 | 275.00 | 275.00 | 1.85% | 39,700 |
| Sep 3, 2026 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.37% | 18,400 |
| Sep 2, 2026 | 271.00 | 275.00 | 271.00 | 271.00 | 271.00 | -0.73% | 19,700 |
| Sep 1, 2026 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | -0.36% | 23,900 |
| Aug 31, 2026 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | 0.74% | 20,200 |
| Aug 28, 2026 | 275.00 | 279.00 | 272.00 | 272.00 | 272.00 | -0.37% | 26,800 |
| Aug 27, 2026 | 274.00 | 276.00 | 273.00 | 273.00 | 273.00 | - | 16,300 |
| Aug 26, 2026 | 274.00 | 276.00 | 272.00 | 273.00 | 273.00 | 0.37% | 18,100 |
| Aug 25, 2026 | 270.00 | 275.00 | 270.00 | 272.00 | 272.00 | -0.73% | 16,300 |
| Aug 24, 2026 | 273.00 | 276.00 | 271.00 | 274.00 | 274.00 | 1.86% | 35,200 |