BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 323.00
-4.00 (-1.22%)
At close: Jan 21, 2026
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 325.00 | 325.00 | 319.00 | 323.00 | - | -1.22% | 470,900 |
| Jan 20, 2026 | 328.00 | 333.00 | 326.00 | 327.00 | 327.00 | - | 646,700 |
| Jan 19, 2026 | 329.00 | 330.00 | 325.00 | 327.00 | 327.00 | -0.30% | 535,000 |
| Jan 16, 2026 | 334.00 | 335.00 | 326.00 | 328.00 | 328.00 | -1.20% | 478,700 |
| Jan 15, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 1.84% | 666,900 |
| Jan 14, 2026 | 332.00 | 334.00 | 324.00 | 326.00 | 326.00 | -0.61% | 622,400 |
| Jan 13, 2026 | 337.00 | 337.00 | 327.00 | 328.00 | 328.00 | -1.20% | 803,800 |
| Jan 9, 2026 | 334.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.48% | 515,000 |
| Jan 8, 2026 | 341.00 | 342.00 | 334.00 | 337.00 | 337.00 | - | 757,500 |
| Jan 7, 2026 | 331.00 | 337.00 | 329.00 | 337.00 | 337.00 | 1.81% | 874,000 |
| Jan 6, 2026 | 325.00 | 332.00 | 325.00 | 331.00 | 331.00 | 2.16% | 936,600 |
| Jan 5, 2026 | 321.00 | 328.00 | 321.00 | 324.00 | 324.00 | 1.57% | 664,600 |
| Dec 30, 2025 | 324.00 | 327.00 | 319.00 | 319.00 | 319.00 | -1.85% | 518,100 |
| Dec 29, 2025 | 326.00 | 329.00 | 323.00 | 325.00 | 325.00 | -1.52% | 626,800 |
| Dec 26, 2025 | 332.00 | 334.00 | 328.00 | 330.00 | 326.00 | - | 873,300 |
| Dec 25, 2025 | 322.00 | 332.00 | 319.00 | 330.00 | 326.00 | 3.45% | 1,240,000 |
| Dec 24, 2025 | 319.00 | 322.00 | 316.00 | 319.00 | 315.13 | - | 585,600 |
| Dec 23, 2025 | 310.00 | 320.00 | 310.00 | 319.00 | 315.13 | 2.57% | 946,000 |
| Dec 22, 2025 | 315.00 | 317.00 | 308.00 | 311.00 | 307.23 | -1.27% | 996,400 |
| Dec 19, 2025 | 313.00 | 318.00 | 312.00 | 315.00 | 311.18 | 0.32% | 933,000 |
| Dec 18, 2025 | 310.00 | 316.00 | 310.00 | 314.00 | 310.19 | 0.32% | 612,400 |
| Dec 17, 2025 | 310.00 | 313.00 | 307.00 | 313.00 | 309.21 | 0.64% | 1,196,000 |
| Dec 16, 2025 | 319.00 | 320.00 | 310.00 | 311.00 | 307.23 | -2.81% | 1,379,200 |
| Dec 15, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 316.12 | 2.24% | 762,800 |
| Dec 12, 2025 | 313.00 | 317.00 | 312.00 | 313.00 | 309.21 | - | 672,400 |
| Dec 11, 2025 | 315.00 | 317.00 | 312.00 | 313.00 | 309.21 | - | 732,600 |
| Dec 10, 2025 | 317.00 | 318.00 | 312.00 | 313.00 | 309.21 | -0.95% | 633,100 |
| Dec 9, 2025 | 317.00 | 321.00 | 315.00 | 316.00 | 312.17 | -1.86% | 660,500 |
| Dec 8, 2025 | 319.00 | 322.00 | 316.00 | 322.00 | 318.10 | 1.26% | 608,700 |
| Dec 5, 2025 | 322.00 | 327.00 | 318.00 | 318.00 | 314.15 | -1.85% | 540,500 |
| Dec 4, 2025 | 319.00 | 324.00 | 317.00 | 324.00 | 320.07 | 2.21% | 770,900 |
| Dec 3, 2025 | 316.00 | 320.00 | 311.00 | 317.00 | 313.16 | 1.28% | 769,200 |
| Dec 2, 2025 | 318.00 | 320.00 | 313.00 | 313.00 | 309.21 | -2.49% | 580,100 |
| Dec 1, 2025 | 331.00 | 331.00 | 320.00 | 321.00 | 317.11 | -3.31% | 673,100 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 332.00 | 327.98 | - | 515,300 |
| Nov 27, 2025 | 330.00 | 336.00 | 329.00 | 332.00 | 327.98 | 0.91% | 608,800 |
| Nov 26, 2025 | 313.00 | 330.00 | 311.00 | 329.00 | 325.01 | 6.82% | 1,596,000 |
| Nov 25, 2025 | 322.00 | 322.00 | 308.00 | 308.00 | 304.27 | -4.35% | 1,533,700 |
| Nov 21, 2025 | 312.00 | 325.00 | 312.00 | 322.00 | 318.10 | 0.94% | 683,300 |
| Nov 20, 2025 | 323.00 | 326.00 | 319.00 | 319.00 | 315.13 | 0.31% | 761,700 |
| Nov 19, 2025 | 327.00 | 327.00 | 317.00 | 318.00 | 314.15 | -2.45% | 1,279,100 |
| Nov 18, 2025 | 335.00 | 336.00 | 326.00 | 326.00 | 322.05 | -2.98% | 936,000 |
| Nov 17, 2025 | 344.00 | 345.00 | 333.00 | 336.00 | 331.93 | -2.61% | 982,900 |
| Nov 14, 2025 | 343.00 | 351.00 | 338.00 | 345.00 | 340.82 | -0.58% | 1,119,900 |
| Nov 13, 2025 | 369.00 | 370.00 | 347.00 | 347.00 | 342.79 | -5.71% | 1,943,000 |
| Nov 12, 2025 | 365.00 | 368.00 | 359.00 | 368.00 | 363.54 | -0.27% | 1,905,600 |
| Nov 11, 2025 | 371.00 | 374.00 | 364.00 | 369.00 | 364.53 | -0.54% | 1,498,600 |
| Nov 10, 2025 | 363.00 | 376.00 | 363.00 | 371.00 | 366.50 | 2.20% | 2,778,900 |
| Nov 7, 2025 | 356.00 | 383.00 | 351.00 | 363.00 | 358.60 | 12.04% | 10,667,600 |
| Nov 6, 2025 | 328.00 | 330.00 | 320.00 | 324.00 | 320.07 | 1.25% | 2,080,400 |