BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 353.00
-12.00 (-3.29%)
Sep 3, 2025, 2:49 PM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 362.00 | 364.00 | 356.00 | 356.00 | - | -2.47% | 812,400 |
| Sep 2, 2025 | 372.00 | 374.00 | 365.00 | 365.00 | 365.00 | -2.14% | 1,114,500 |
| Sep 1, 2025 | 376.00 | 378.00 | 372.00 | 373.00 | 373.00 | - | 721,800 |
| Aug 29, 2025 | 371.00 | 375.00 | 371.00 | 373.00 | 373.00 | 0.27% | 505,900 |
| Aug 28, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 571,500 |
| Aug 27, 2025 | 379.00 | 380.00 | 371.00 | 372.00 | 372.00 | -1.33% | 961,100 |
| Aug 26, 2025 | 382.00 | 383.00 | 377.00 | 377.00 | 377.00 | -1.05% | 608,400 |
| Aug 25, 2025 | 377.00 | 389.00 | 376.00 | 381.00 | 381.00 | 1.60% | 1,148,000 |
| Aug 22, 2025 | 380.00 | 382.00 | 375.00 | 375.00 | 375.00 | -1.32% | 952,500 |
| Aug 21, 2025 | 389.00 | 391.00 | 380.00 | 380.00 | 380.00 | -2.31% | 957,900 |
| Aug 20, 2025 | 403.00 | 403.00 | 389.00 | 389.00 | 389.00 | -3.23% | 1,178,400 |
| Aug 19, 2025 | 406.00 | 409.00 | 402.00 | 402.00 | 402.00 | -0.50% | 849,300 |
| Aug 18, 2025 | 403.00 | 409.00 | 400.00 | 404.00 | 404.00 | 2.28% | 1,498,100 |
| Aug 15, 2025 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | -1.74% | 366,700 |
| Aug 14, 2025 | 398.00 | 407.00 | 398.00 | 402.00 | 402.00 | 1.01% | 1,218,800 |
| Aug 13, 2025 | 394.00 | 400.00 | 393.00 | 398.00 | 398.00 | 1.02% | 645,900 |
| Aug 12, 2025 | 395.00 | 399.00 | 393.00 | 394.00 | 394.00 | 0.25% | 857,100 |
| Aug 8, 2025 | 384.00 | 396.00 | 381.00 | 393.00 | 393.00 | 3.69% | 2,018,200 |
| Aug 7, 2025 | 392.00 | 393.00 | 379.00 | 379.00 | 379.00 | -3.32% | 2,862,400 |
| Aug 6, 2025 | 397.00 | 397.00 | 388.00 | 392.00 | 392.00 | -3.21% | 3,537,300 |
| Aug 5, 2025 | 401.00 | 408.00 | 400.00 | 405.00 | 405.00 | 1.25% | 2,248,700 |
| Aug 4, 2025 | 402.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.50% | 1,885,600 |
| Aug 1, 2025 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | - | 669,400 |
| Jul 31, 2025 | 404.00 | 406.00 | 401.00 | 402.00 | 402.00 | 1.52% | 1,378,700 |
| Jul 30, 2025 | 392.00 | 397.00 | 392.00 | 396.00 | 396.00 | 0.25% | 754,300 |
| Jul 29, 2025 | 394.00 | 397.00 | 391.00 | 395.00 | 395.00 | -0.25% | 1,043,400 |
| Jul 28, 2025 | 393.00 | 397.00 | 392.00 | 396.00 | 396.00 | 0.76% | 991,400 |
| Jul 25, 2025 | 396.00 | 398.00 | 392.00 | 393.00 | 393.00 | - | 831,800 |
| Jul 24, 2025 | 398.00 | 400.00 | 392.00 | 393.00 | 393.00 | -0.76% | 824,500 |
| Jul 23, 2025 | 395.00 | 398.00 | 394.00 | 396.00 | 396.00 | 0.76% | 624,600 |
| Jul 22, 2025 | 396.00 | 396.00 | 391.00 | 393.00 | 393.00 | - | 518,000 |
| Jul 18, 2025 | 401.00 | 402.00 | 392.00 | 393.00 | 393.00 | -1.50% | 578,900 |
| Jul 17, 2025 | 396.00 | 407.00 | 395.00 | 399.00 | 399.00 | 1.53% | 1,273,800 |
| Jul 16, 2025 | 392.00 | 396.00 | 391.00 | 393.00 | 393.00 | 0.26% | 310,500 |
| Jul 15, 2025 | 398.00 | 401.00 | 391.00 | 392.00 | 392.00 | -1.75% | 783,900 |
| Jul 14, 2025 | 393.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2.05% | 929,100 |
| Jul 11, 2025 | 394.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.76% | 584,100 |
| Jul 10, 2025 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | -0.25% | 267,400 |
| Jul 9, 2025 | 403.00 | 404.00 | 394.00 | 395.00 | 395.00 | -1.00% | 765,400 |
| Jul 8, 2025 | 396.00 | 403.00 | 396.00 | 399.00 | 399.00 | 2.31% | 1,197,400 |
| Jul 7, 2025 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 1.30% | 640,200 |
| Jul 4, 2025 | 390.00 | 391.00 | 385.00 | 385.00 | 385.00 | -0.77% | 562,400 |
| Jul 3, 2025 | 390.00 | 394.00 | 388.00 | 388.00 | 388.00 | -0.26% | 554,100 |
| Jul 2, 2025 | 390.00 | 392.00 | 388.00 | 389.00 | 389.00 | -0.26% | 754,000 |
| Jul 1, 2025 | 391.00 | 396.00 | 390.00 | 390.00 | 390.00 | 0.26% | 749,000 |
| Jun 30, 2025 | 397.00 | 402.00 | 389.00 | 389.00 | 389.00 | -1.77% | 2,040,800 |
| Jun 27, 2025 | 401.00 | 403.00 | 394.00 | 396.00 | 396.00 | -1.25% | 1,548,700 |
| Jun 26, 2025 | 411.00 | 414.00 | 401.00 | 401.00 | 401.00 | -2.43% | 1,042,800 |
| Jun 25, 2025 | 416.00 | 423.00 | 406.00 | 411.00 | 411.00 | -0.72% | 977,700 |
| Jun 24, 2025 | 407.00 | 417.00 | 404.00 | 414.00 | 414.00 | 3.24% | 1,345,100 |