eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 457.00
0.00 (0.00%)
At close: Jan 23, 2026
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 456.00 | 460.00 | 453.00 | 457.00 | 457.00 | - | 45,600 |
| Jan 22, 2026 | 455.00 | 458.00 | 453.00 | 457.00 | 457.00 | 1.33% | 55,900 |
| Jan 21, 2026 | 455.00 | 455.00 | 449.00 | 451.00 | 451.00 | -1.53% | 103,600 |
| Jan 20, 2026 | 466.00 | 467.00 | 458.00 | 458.00 | 458.00 | -1.51% | 114,700 |
| Jan 19, 2026 | 470.00 | 470.00 | 462.00 | 465.00 | 465.00 | -1.06% | 48,800 |
| Jan 16, 2026 | 472.00 | 474.00 | 466.00 | 470.00 | 470.00 | -0.63% | 69,000 |
| Jan 15, 2026 | 461.00 | 473.00 | 460.00 | 473.00 | 473.00 | 2.60% | 185,000 |
| Jan 14, 2026 | 458.00 | 464.00 | 458.00 | 461.00 | 461.00 | 0.88% | 90,300 |
| Jan 13, 2026 | 461.00 | 461.00 | 456.00 | 457.00 | 457.00 | - | 93,100 |
| Jan 9, 2026 | 459.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.44% | 50,100 |
| Jan 8, 2026 | 459.00 | 462.00 | 457.00 | 459.00 | 459.00 | - | 70,000 |
| Jan 7, 2026 | 451.00 | 463.00 | 449.00 | 459.00 | 459.00 | 1.55% | 96,600 |
| Jan 6, 2026 | 447.00 | 452.00 | 445.00 | 452.00 | 452.00 | 2.49% | 62,300 |
| Jan 5, 2026 | 442.00 | 447.00 | 440.00 | 441.00 | 441.00 | -0.23% | 169,900 |
| Dec 30, 2025 | 447.00 | 447.00 | 440.00 | 442.00 | 442.00 | -0.67% | 134,700 |
| Dec 29, 2025 | 445.00 | 452.00 | 444.00 | 445.00 | 445.00 | 0.68% | 142,100 |
| Dec 26, 2025 | 441.00 | 443.00 | 441.00 | 442.00 | 442.00 | -0.23% | 94,400 |
| Dec 25, 2025 | 435.00 | 444.00 | 434.00 | 443.00 | 443.00 | 2.55% | 208,500 |
| Dec 24, 2025 | 436.00 | 439.00 | 432.00 | 432.00 | 432.00 | -1.59% | 99,400 |
| Dec 23, 2025 | 432.00 | 439.00 | 431.00 | 439.00 | 439.00 | 2.57% | 259,100 |
| Dec 22, 2025 | 439.00 | 439.00 | 428.00 | 428.00 | 428.00 | -1.83% | 255,100 |
| Dec 19, 2025 | 434.00 | 438.00 | 434.00 | 436.00 | 436.00 | 0.69% | 138,900 |
| Dec 18, 2025 | 427.00 | 435.00 | 426.00 | 433.00 | 433.00 | 0.70% | 114,600 |
| Dec 17, 2025 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 129,500 |
| Dec 16, 2025 | 431.00 | 433.00 | 426.00 | 427.00 | 427.00 | -1.84% | 149,700 |
| Dec 15, 2025 | 431.00 | 436.00 | 430.00 | 435.00 | 435.00 | 1.40% | 151,600 |
| Dec 12, 2025 | 432.00 | 434.00 | 428.00 | 429.00 | 429.00 | 0.23% | 115,800 |
| Dec 11, 2025 | 435.00 | 435.00 | 425.00 | 428.00 | 428.00 | -1.38% | 159,000 |
| Dec 10, 2025 | 427.00 | 434.00 | 427.00 | 434.00 | 434.00 | 1.17% | 159,700 |
| Dec 9, 2025 | 432.00 | 434.00 | 426.00 | 429.00 | 429.00 | -0.46% | 148,100 |
| Dec 8, 2025 | 429.00 | 434.00 | 428.00 | 431.00 | 431.00 | 0.47% | 112,300 |
| Dec 5, 2025 | 434.00 | 434.00 | 428.00 | 429.00 | 429.00 | -0.92% | 114,200 |
| Dec 4, 2025 | 421.00 | 435.00 | 421.00 | 433.00 | 433.00 | 2.85% | 194,700 |
| Dec 3, 2025 | 430.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.32% | 204,900 |
| Dec 2, 2025 | 433.00 | 438.00 | 427.00 | 431.00 | 431.00 | -0.69% | 265,900 |
| Dec 1, 2025 | 441.00 | 446.00 | 432.00 | 434.00 | 434.00 | -1.36% | 478,800 |
| Nov 28, 2025 | 442.00 | 446.00 | 439.00 | 440.00 | 440.00 | -0.45% | 136,000 |
| Nov 27, 2025 | 448.00 | 452.00 | 442.00 | 442.00 | 442.00 | -1.34% | 85,300 |
| Nov 26, 2025 | 447.00 | 452.00 | 445.00 | 448.00 | 448.00 | 0.67% | 76,400 |
| Nov 25, 2025 | 457.00 | 458.00 | 438.00 | 445.00 | 445.00 | -2.41% | 236,700 |
| Nov 21, 2025 | 444.00 | 457.00 | 444.00 | 456.00 | 456.00 | 1.79% | 86,300 |
| Nov 20, 2025 | 450.00 | 452.00 | 444.00 | 448.00 | 448.00 | 0.90% | 78,100 |
| Nov 19, 2025 | 448.00 | 449.00 | 443.00 | 444.00 | 444.00 | -0.89% | 61,400 |
| Nov 18, 2025 | 452.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.88% | 91,700 |
| Nov 17, 2025 | 460.00 | 462.00 | 451.00 | 452.00 | 452.00 | -1.74% | 96,500 |
| Nov 14, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -2.13% | 88,600 |
| Nov 13, 2025 | 474.00 | 478.00 | 469.00 | 470.00 | 470.00 | -0.21% | 92,900 |
| Nov 12, 2025 | 460.00 | 473.00 | 460.00 | 471.00 | 471.00 | 2.39% | 116,900 |
| Nov 11, 2025 | 458.00 | 464.00 | 455.00 | 460.00 | 460.00 | 0.44% | 104,600 |
| Nov 10, 2025 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | -1.51% | 158,100 |