eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 393.00
-3.00 (-0.76%)
May 28, 2026, 3:30 PM JST
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 395.00 | 397.00 | 391.00 | 393.00 | 393.00 | -0.76% | 83,900 |
| May 27, 2026 | 395.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1.54% | 301,200 |
| May 26, 2026 | 391.00 | 393.00 | 386.00 | 390.00 | 390.00 | - | 76,600 |
| May 25, 2026 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | - | 109,100 |
| May 22, 2026 | 390.00 | 395.00 | 383.00 | 390.00 | 390.00 | -1.02% | 163,700 |
| May 21, 2026 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | 0.25% | 56,500 |
| May 20, 2026 | 403.00 | 403.00 | 390.00 | 393.00 | 393.00 | -2.96% | 125,100 |
| May 19, 2026 | 391.00 | 405.00 | 391.00 | 405.00 | 405.00 | 4.92% | 209,500 |
| May 18, 2026 | 395.00 | 402.00 | 381.00 | 386.00 | 386.00 | -8.96% | 460,600 |
| May 15, 2026 | 420.00 | 425.00 | 418.00 | 424.00 | 424.00 | 1.68% | 68,100 |
| May 14, 2026 | 423.00 | 423.00 | 417.00 | 417.00 | 417.00 | -0.95% | 41,200 |
| May 13, 2026 | 418.00 | 422.00 | 418.00 | 421.00 | 421.00 | - | 30,700 |
| May 12, 2026 | 424.00 | 424.00 | 416.00 | 421.00 | 421.00 | -0.71% | 63,700 |
| May 11, 2026 | 418.00 | 425.00 | 417.00 | 424.00 | 424.00 | 1.44% | 137,000 |
| May 8, 2026 | 412.00 | 420.00 | 411.00 | 418.00 | 418.00 | 1.46% | 110,700 |
| May 7, 2026 | 412.00 | 414.00 | 408.00 | 412.00 | 412.00 | 0.98% | 81,700 |
| May 1, 2026 | 405.00 | 410.00 | 401.00 | 408.00 | 408.00 | 1.49% | 78,200 |
| Apr 30, 2026 | 406.00 | 407.00 | 401.00 | 402.00 | 402.00 | -1.47% | 69,700 |
| Apr 28, 2026 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.99% | 69,400 |
| Apr 27, 2026 | 404.00 | 407.00 | 402.00 | 404.00 | 404.00 | - | 95,000 |
| Apr 24, 2026 | 406.00 | 411.00 | 404.00 | 404.00 | 404.00 | -0.49% | 67,800 |
| Apr 23, 2026 | 411.00 | 412.00 | 406.00 | 406.00 | 406.00 | -1.69% | 47,300 |
| Apr 22, 2026 | 415.00 | 417.00 | 412.00 | 413.00 | 413.00 | - | 39,700 |
| Apr 21, 2026 | 416.00 | 418.00 | 413.00 | 413.00 | 413.00 | -0.24% | 27,200 |
| Apr 20, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -1.43% | 41,900 |
| Apr 17, 2026 | 419.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.72% | 31,500 |
| Apr 16, 2026 | 421.00 | 423.00 | 417.00 | 417.00 | 417.00 | - | 46,700 |
| Apr 15, 2026 | 412.00 | 418.00 | 411.00 | 417.00 | 417.00 | 1.96% | 66,900 |
| Apr 14, 2026 | 407.00 | 411.00 | 407.00 | 409.00 | 409.00 | 0.74% | 29,400 |
| Apr 13, 2026 | 406.00 | 409.00 | 401.00 | 406.00 | 406.00 | -0.73% | 35,500 |
| Apr 10, 2026 | 414.00 | 415.00 | 406.00 | 409.00 | 409.00 | -0.97% | 59,200 |
| Apr 9, 2026 | 421.00 | 422.00 | 410.00 | 413.00 | 413.00 | -1.90% | 103,300 |
| Apr 8, 2026 | 425.00 | 426.00 | 419.00 | 421.00 | 421.00 | 0.24% | 77,900 |
| Apr 7, 2026 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.96% | 31,200 |
| Apr 6, 2026 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.48% | 26,600 |
| Apr 3, 2026 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.98% | 13,500 |
| Apr 2, 2026 | 415.00 | 415.00 | 407.00 | 410.00 | 410.00 | -0.73% | 44,900 |
| Apr 1, 2026 | 412.00 | 415.00 | 408.00 | 413.00 | 413.00 | 1.23% | 70,900 |
| Mar 31, 2026 | 398.00 | 409.00 | 398.00 | 408.00 | 408.00 | 2.51% | 79,600 |
| Mar 30, 2026 | 395.00 | 401.00 | 394.00 | 398.00 | 398.00 | -0.95% | 171,900 |
| Mar 27, 2026 | 408.00 | 418.00 | 408.00 | 417.00 | 401.80 | 1.96% | 94,100 |
| Mar 26, 2026 | 410.00 | 410.00 | 405.00 | 409.00 | 394.09 | -0.24% | 77,600 |
| Mar 25, 2026 | 407.00 | 412.00 | 407.00 | 410.00 | 395.06 | 1.74% | 71,400 |
| Mar 24, 2026 | 402.00 | 406.00 | 401.00 | 403.00 | 388.31 | 1.00% | 66,100 |
| Mar 23, 2026 | 404.00 | 404.00 | 395.00 | 399.00 | 384.46 | -1.24% | 305,100 |
| Mar 19, 2026 | 417.00 | 417.00 | 404.00 | 404.00 | 389.27 | -3.35% | 991,800 |
| Mar 18, 2026 | 413.00 | 418.00 | 413.00 | 418.00 | 402.76 | 1.21% | 69,300 |
| Mar 17, 2026 | 409.00 | 413.00 | 409.00 | 413.00 | 397.95 | 1.47% | 65,600 |
| Mar 16, 2026 | 409.00 | 410.00 | 406.00 | 407.00 | 392.16 | -0.49% | 88,400 |
| Mar 13, 2026 | 407.00 | 412.00 | 407.00 | 409.00 | 394.09 | -0.49% | 94,200 |