eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 422.00
+4.00 (0.96%)
At close: Mar 6, 2026
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 417.00 | 423.00 | 415.00 | 422.00 | 422.00 | 0.96% | 94,700 |
| Mar 5, 2026 | 416.00 | 423.00 | 415.00 | 418.00 | 418.00 | 2.45% | 87,000 |
| Mar 4, 2026 | 409.00 | 411.00 | 402.00 | 408.00 | 408.00 | -1.21% | 279,200 |
| Mar 3, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | -2.13% | 235,500 |
| Mar 2, 2026 | 429.00 | 429.00 | 421.00 | 422.00 | 422.00 | -3.21% | 128,200 |
| Feb 27, 2026 | 432.00 | 436.00 | 429.00 | 436.00 | 436.00 | 1.63% | 145,700 |
| Feb 26, 2026 | 425.00 | 433.00 | 425.00 | 429.00 | 429.00 | 1.42% | 153,900 |
| Feb 25, 2026 | 420.00 | 428.00 | 416.00 | 423.00 | 423.00 | 1.68% | 182,800 |
| Feb 24, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | 0.48% | 144,300 |
| Feb 20, 2026 | 420.00 | 420.00 | 411.00 | 414.00 | 414.00 | -1.43% | 128,600 |
| Feb 19, 2026 | 421.00 | 421.00 | 417.00 | 420.00 | 420.00 | - | 117,100 |
| Feb 18, 2026 | 422.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.47% | 84,500 |
| Feb 17, 2026 | 420.00 | 428.00 | 418.00 | 422.00 | 422.00 | 1.20% | 148,100 |
| Feb 16, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 417.00 | -2.11% | 255,600 |
| Feb 13, 2026 | 442.00 | 443.00 | 423.00 | 426.00 | 426.00 | -3.62% | 203,900 |
| Feb 12, 2026 | 442.00 | 446.00 | 438.00 | 442.00 | 442.00 | -0.67% | 149,800 |
| Feb 10, 2026 | 438.00 | 445.00 | 437.00 | 445.00 | 445.00 | 2.53% | 51,300 |
| Feb 9, 2026 | 444.00 | 445.00 | 430.00 | 434.00 | 434.00 | -0.69% | 145,900 |
| Feb 6, 2026 | 446.00 | 446.00 | 435.00 | 437.00 | 437.00 | -2.02% | 150,800 |
| Feb 5, 2026 | 439.00 | 447.00 | 435.00 | 446.00 | 446.00 | 3.48% | 152,500 |
| Feb 4, 2026 | 440.00 | 442.00 | 429.00 | 431.00 | 431.00 | -2.05% | 172,900 |
| Feb 3, 2026 | 442.00 | 443.00 | 440.00 | 440.00 | 440.00 | - | 111,600 |
| Feb 2, 2026 | 450.00 | 461.00 | 440.00 | 440.00 | 440.00 | 0.92% | 274,900 |
| Jan 30, 2026 | 447.00 | 450.00 | 436.00 | 436.00 | 436.00 | -1.80% | 110,800 |
| Jan 29, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 444.00 | -1.33% | 78,600 |
| Jan 28, 2026 | 452.00 | 452.00 | 447.00 | 450.00 | 450.00 | -1.10% | 65,900 |
| Jan 27, 2026 | 452.00 | 456.00 | 450.00 | 455.00 | 455.00 | 0.66% | 61,900 |
| Jan 26, 2026 | 457.00 | 457.00 | 447.00 | 452.00 | 452.00 | -1.09% | 155,200 |
| 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 |