eBASE Co.,Ltd. (TYO:3835)
Japan · Delayed Price · Currency is JPY 412.00
+4.00 (0.98%)
May 7, 2026, 3:30 PM JST
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.56% | 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 |
| Mar 12, 2026 | 417.00 | 417.00 | 408.00 | 411.00 | 396.02 | -2.14% | 133,100 |
| Mar 11, 2026 | 420.00 | 423.00 | 419.00 | 420.00 | 404.69 | 0.24% | 89,100 |
| Mar 10, 2026 | 419.00 | 421.00 | 415.00 | 419.00 | 403.73 | 1.45% | 74,200 |
| Mar 9, 2026 | 414.00 | 417.00 | 406.00 | 413.00 | 397.95 | -2.13% | 178,900 |
| Mar 6, 2026 | 417.00 | 423.00 | 415.00 | 422.00 | 406.62 | 0.96% | 94,700 |
| Mar 5, 2026 | 416.00 | 423.00 | 415.00 | 418.00 | 402.76 | 2.45% | 87,000 |
| Mar 4, 2026 | 409.00 | 411.00 | 402.00 | 408.00 | 393.13 | -1.21% | 279,200 |
| Mar 3, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 397.95 | -2.13% | 235,500 |
| Mar 2, 2026 | 429.00 | 429.00 | 421.00 | 422.00 | 406.62 | -3.21% | 128,200 |
| Feb 27, 2026 | 432.00 | 436.00 | 429.00 | 436.00 | 420.11 | 1.63% | 145,700 |
| Feb 26, 2026 | 425.00 | 433.00 | 425.00 | 429.00 | 413.36 | 1.42% | 153,900 |
| Feb 25, 2026 | 420.00 | 428.00 | 416.00 | 423.00 | 407.58 | 1.68% | 182,800 |
| Feb 24, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 400.84 | 0.48% | 144,300 |
| Feb 20, 2026 | 420.00 | 420.00 | 411.00 | 414.00 | 398.91 | -1.43% | 128,600 |
| Feb 19, 2026 | 421.00 | 421.00 | 417.00 | 420.00 | 404.69 | - | 117,100 |