eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 435.00
+5.00 (1.16%)
Sep 28, 2026, 3:30 PM JST
eBASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 431.00 | 435.00 | 426.00 | 435.00 | 427.40 | 1.16% | 105,000 |
| Sep 25, 2026 | 430.00 | 433.00 | 430.00 | 430.00 | 422.49 | - | 33,100 |
| Sep 24, 2026 | 433.00 | 436.00 | 430.00 | 430.00 | 422.49 | -1.15% | 39,400 |
| Sep 18, 2026 | 437.00 | 438.00 | 431.00 | 435.00 | 427.40 | -0.68% | 39,000 |
| Sep 17, 2026 | 434.00 | 439.00 | 431.00 | 438.00 | 430.35 | 0.92% | 88,300 |
| Sep 16, 2026 | 434.00 | 435.00 | 431.00 | 434.00 | 426.42 | - | 35,900 |
| Sep 15, 2026 | 432.00 | 437.00 | 431.00 | 434.00 | 426.42 | 0.46% | 64,800 |
| Sep 14, 2026 | 429.00 | 433.00 | 426.00 | 432.00 | 424.45 | 1.41% | 56,900 |
| Sep 11, 2026 | 421.00 | 428.00 | 421.00 | 426.00 | 418.56 | - | 44,600 |
| Sep 10, 2026 | 425.00 | 430.00 | 423.00 | 426.00 | 418.56 | 0.24% | 36,200 |
| Sep 9, 2026 | 428.00 | 430.00 | 425.00 | 425.00 | 417.57 | -0.93% | 49,300 |
| Sep 8, 2026 | 429.00 | 431.00 | 427.00 | 429.00 | 421.50 | -0.23% | 23,000 |
| Sep 7, 2026 | 436.00 | 437.00 | 430.00 | 430.00 | 422.49 | -1.60% | 53,500 |
| Sep 4, 2026 | 437.00 | 440.00 | 435.00 | 437.00 | 429.37 | - | 36,800 |
| Sep 3, 2026 | 438.00 | 441.00 | 435.00 | 437.00 | 429.37 | -0.23% | 55,600 |
| Sep 2, 2026 | 440.00 | 441.00 | 435.00 | 438.00 | 430.35 | -0.90% | 87,900 |
| Sep 1, 2026 | 440.00 | 443.00 | 438.00 | 442.00 | 434.28 | -0.23% | 103,100 |
| Aug 31, 2026 | 435.00 | 443.00 | 433.00 | 443.00 | 435.26 | 1.37% | 122,300 |
| Aug 28, 2026 | 435.00 | 440.00 | 431.00 | 437.00 | 429.37 | 0.46% | 65,800 |
| Aug 27, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 427.40 | 0.69% | 66,500 |
| Aug 26, 2026 | 426.00 | 432.00 | 426.00 | 432.00 | 424.45 | 1.41% | 53,500 |
| Aug 25, 2026 | 427.00 | 429.00 | 425.00 | 426.00 | 418.56 | -0.70% | 25,000 |
| Aug 24, 2026 | 429.00 | 430.00 | 426.00 | 429.00 | 421.50 | - | 30,900 |
| Aug 21, 2026 | 431.00 | 431.00 | 427.00 | 429.00 | 421.50 | -0.23% | 38,200 |
| Aug 20, 2026 | 423.00 | 430.00 | 423.00 | 430.00 | 422.49 | 0.94% | 37,700 |
| Aug 19, 2026 | 427.00 | 428.00 | 424.00 | 426.00 | 418.56 | 0.24% | 33,900 |
| Aug 18, 2026 | 424.00 | 429.00 | 424.00 | 425.00 | 417.57 | 0.24% | 46,700 |
| Aug 17, 2026 | 429.00 | 430.00 | 424.00 | 424.00 | 416.59 | -1.17% | 56,800 |
| Aug 14, 2026 | 428.00 | 431.00 | 425.00 | 429.00 | 421.50 | 0.47% | 56,000 |
| Aug 13, 2026 | 427.00 | 428.00 | 420.00 | 427.00 | 419.54 | - | 66,800 |
| Aug 12, 2026 | 426.00 | 428.00 | 424.00 | 427.00 | 419.54 | 0.47% | 26,300 |
| Aug 10, 2026 | 425.00 | 427.00 | 423.00 | 425.00 | 417.57 | 0.47% | 18,700 |
| Aug 7, 2026 | 419.00 | 425.00 | 419.00 | 423.00 | 415.61 | -0.24% | 29,800 |
| Aug 6, 2026 | 420.00 | 424.00 | 417.00 | 424.00 | 416.59 | 0.71% | 53,500 |
| Aug 5, 2026 | 421.00 | 425.00 | 420.00 | 421.00 | 413.64 | - | 43,200 |
| Aug 4, 2026 | 429.00 | 429.00 | 421.00 | 421.00 | 413.64 | -1.17% | 61,900 |
| Aug 3, 2026 | 422.00 | 428.00 | 420.00 | 426.00 | 418.56 | 0.24% | 80,200 |
| Jul 31, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 417.57 | -1.16% | 68,300 |
| Jul 30, 2026 | 433.00 | 435.00 | 424.00 | 430.00 | 422.49 | -0.69% | 96,900 |
| Jul 29, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | 425.43 | 1.88% | 113,800 |
| Jul 28, 2026 | 427.00 | 429.00 | 424.00 | 425.00 | 417.57 | -0.70% | 104,900 |
| Jul 27, 2026 | 422.00 | 429.00 | 421.00 | 428.00 | 420.52 | 1.90% | 87,300 |
| Jul 24, 2026 | 415.00 | 420.00 | 414.00 | 420.00 | 412.66 | 0.72% | 25,700 |
| Jul 23, 2026 | 420.00 | 421.00 | 414.00 | 417.00 | 409.71 | -0.71% | 96,400 |
| Jul 22, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 412.66 | -0.24% | 79,500 |
| Jul 21, 2026 | 425.00 | 428.00 | 421.00 | 421.00 | 413.64 | -0.94% | 51,300 |
| Jul 17, 2026 | 430.00 | 431.00 | 422.00 | 425.00 | 417.57 | -0.47% | 86,400 |
| Jul 16, 2026 | 428.00 | 432.00 | 426.00 | 427.00 | 419.54 | -0.23% | 58,200 |
| Jul 15, 2026 | 427.00 | 429.00 | 426.00 | 428.00 | 420.52 | 0.47% | 39,000 |
| Jul 14, 2026 | 430.00 | 432.00 | 426.00 | 426.00 | 418.56 | -0.93% | 66,800 |