eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 425.00
+1.00 (0.24%)
Aug 18, 2026, 3:30 PM JST
eBASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | - | 0.47% | 23,800 |
| Aug 17, 2026 | 429.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.17% | 56,800 |
| Aug 14, 2026 | 428.00 | 431.00 | 425.00 | 429.00 | 429.00 | 0.47% | 56,000 |
| Aug 13, 2026 | 427.00 | 428.00 | 420.00 | 427.00 | 427.00 | - | 66,800 |
| Aug 12, 2026 | 426.00 | 428.00 | 424.00 | 427.00 | 427.00 | 0.47% | 26,300 |
| Aug 10, 2026 | 425.00 | 427.00 | 423.00 | 425.00 | 425.00 | 0.47% | 18,700 |
| Aug 7, 2026 | 419.00 | 425.00 | 419.00 | 423.00 | 423.00 | -0.24% | 29,800 |
| Aug 6, 2026 | 420.00 | 424.00 | 417.00 | 424.00 | 424.00 | 0.71% | 53,500 |
| Aug 5, 2026 | 421.00 | 425.00 | 420.00 | 421.00 | 421.00 | - | 43,200 |
| Aug 4, 2026 | 429.00 | 429.00 | 421.00 | 421.00 | 421.00 | -1.17% | 61,900 |
| Aug 3, 2026 | 422.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.24% | 70,500 |
| Jul 31, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 425.00 | -1.16% | 68,300 |
| Jul 30, 2026 | 433.00 | 435.00 | 424.00 | 430.00 | 430.00 | -0.69% | 96,900 |
| Jul 29, 2026 | 425.00 | 433.00 | 425.00 | 433.00 | 433.00 | 1.88% | 113,800 |
| Jul 28, 2026 | 427.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.70% | 104,900 |
| Jul 27, 2026 | 422.00 | 429.00 | 421.00 | 428.00 | 428.00 | 1.90% | 87,300 |
| Jul 24, 2026 | 415.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.72% | 25,700 |
| Jul 23, 2026 | 420.00 | 421.00 | 414.00 | 417.00 | 417.00 | -0.71% | 96,400 |
| Jul 22, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | -0.24% | 79,500 |
| Jul 21, 2026 | 425.00 | 428.00 | 421.00 | 421.00 | 421.00 | -0.94% | 51,300 |
| Jul 17, 2026 | 430.00 | 431.00 | 422.00 | 425.00 | 425.00 | -0.47% | 86,400 |
| Jul 16, 2026 | 428.00 | 432.00 | 426.00 | 427.00 | 427.00 | -0.23% | 58,200 |
| Jul 15, 2026 | 427.00 | 429.00 | 426.00 | 428.00 | 428.00 | 0.47% | 39,000 |
| Jul 14, 2026 | 430.00 | 432.00 | 426.00 | 426.00 | 426.00 | -0.93% | 66,800 |
| Jul 13, 2026 | 427.00 | 431.00 | 426.00 | 430.00 | 430.00 | 1.65% | 150,100 |
| Jul 10, 2026 | 422.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.48% | 58,600 |
| Jul 9, 2026 | 421.00 | 424.00 | 419.00 | 421.00 | 421.00 | 0.96% | 60,700 |
| Jul 8, 2026 | 417.00 | 421.00 | 414.00 | 417.00 | 417.00 | 0.24% | 68,800 |
| Jul 7, 2026 | 417.00 | 418.00 | 410.00 | 416.00 | 416.00 | 1.22% | 63,000 |
| Jul 6, 2026 | 407.00 | 416.00 | 407.00 | 411.00 | 411.00 | 0.98% | 73,200 |
| Jul 3, 2026 | 412.00 | 415.00 | 406.00 | 407.00 | 407.00 | -0.97% | 75,300 |
| Jul 2, 2026 | 406.00 | 415.00 | 405.00 | 411.00 | 411.00 | 2.24% | 85,800 |
| Jul 1, 2026 | 401.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.50% | 46,200 |
| Jun 30, 2026 | 404.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.25% | 56,700 |
| Jun 29, 2026 | 400.00 | 405.00 | 400.00 | 401.00 | 401.00 | 0.25% | 93,400 |
| Jun 26, 2026 | 396.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.01% | 106,600 |
| Jun 25, 2026 | 396.00 | 397.00 | 395.00 | 396.00 | 396.00 | 0.51% | 115,400 |
| Jun 24, 2026 | 391.00 | 397.00 | 391.00 | 394.00 | 394.00 | -0.25% | 51,000 |
| Jun 23, 2026 | 397.00 | 397.00 | 389.00 | 395.00 | 395.00 | -0.50% | 121,100 |
| Jun 22, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | 1.79% | 77,800 |
| Jun 19, 2026 | 393.00 | 395.00 | 388.00 | 390.00 | 390.00 | -0.76% | 74,900 |
| Jun 18, 2026 | 393.00 | 396.00 | 390.00 | 393.00 | 393.00 | -0.25% | 61,500 |
| Jun 17, 2026 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 1.03% | 82,800 |
| Jun 16, 2026 | 388.00 | 391.00 | 386.00 | 390.00 | 390.00 | - | 69,200 |
| Jun 15, 2026 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 0.52% | 47,800 |
| Jun 12, 2026 | 388.00 | 393.00 | 385.00 | 388.00 | 388.00 | -1.02% | 89,300 |
| Jun 11, 2026 | 395.00 | 395.00 | 387.00 | 392.00 | 392.00 | -0.25% | 58,700 |
| Jun 10, 2026 | 390.00 | 395.00 | 388.00 | 393.00 | 393.00 | 1.03% | 90,200 |
| Jun 9, 2026 | 390.00 | 394.00 | 385.00 | 389.00 | 389.00 | - | 184,500 |
| Jun 8, 2026 | 395.00 | 399.00 | 389.00 | 389.00 | 389.00 | -2.02% | 63,900 |