eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 421.00
+4.00 (0.96%)
Jul 9, 2026, 11:30 AM JST
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 421.00 | 423.00 | 420.00 | 420.00 | - | 0.72% | 15,800 |
| 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 |
| Jun 5, 2026 | 393.00 | 400.00 | 392.00 | 397.00 | 397.00 | 2.32% | 83,200 |
| Jun 4, 2026 | 389.00 | 392.00 | 388.00 | 388.00 | 388.00 | -1.27% | 55,300 |
| Jun 3, 2026 | 397.00 | 397.00 | 387.00 | 393.00 | 393.00 | - | 101,500 |
| Jun 2, 2026 | 396.00 | 397.00 | 390.00 | 393.00 | 393.00 | -0.51% | 69,600 |
| Jun 1, 2026 | 394.00 | 395.00 | 389.00 | 395.00 | 395.00 | 1.28% | 92,700 |
| May 29, 2026 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | -0.76% | 49,800 |
| 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 |