BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 316.00
-4.00 (-1.25%)
Oct 24, 2025, 3:30 PM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 323.00 | 323.00 | 316.00 | 317.00 | 317.00 | -0.94% | 685,100 |
| Oct 23, 2025 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.93% | 228,600 |
| Oct 22, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 323.00 | 1.25% | 356,200 |
| Oct 21, 2025 | 321.00 | 321.00 | 316.00 | 319.00 | 319.00 | -0.31% | 523,900 |
| Oct 20, 2025 | 317.00 | 325.00 | 316.00 | 320.00 | 320.00 | 2.56% | 938,400 |
| Oct 17, 2025 | 316.00 | 319.00 | 308.00 | 312.00 | 312.00 | -0.95% | 755,100 |
| Oct 16, 2025 | 319.00 | 320.00 | 314.00 | 315.00 | 315.00 | -0.63% | 550,500 |
| Oct 15, 2025 | 312.00 | 318.00 | 311.00 | 317.00 | 317.00 | 2.26% | 464,300 |
| Oct 14, 2025 | 315.00 | 318.00 | 308.00 | 310.00 | 310.00 | -3.13% | 1,675,900 |
| Oct 10, 2025 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | - | 348,500 |
| Oct 9, 2025 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | -1.23% | 495,100 |
| Oct 8, 2025 | 320.00 | 325.00 | 318.00 | 324.00 | 324.00 | 1.25% | 427,800 |
| Oct 7, 2025 | 321.00 | 322.00 | 317.00 | 320.00 | 320.00 | -0.31% | 430,400 |
| Oct 6, 2025 | 330.00 | 330.00 | 320.00 | 321.00 | 321.00 | -0.93% | 995,200 |
| Oct 3, 2025 | 317.00 | 327.00 | 317.00 | 324.00 | 324.00 | 2.21% | 1,041,000 |
| Oct 2, 2025 | 317.00 | 319.00 | 313.00 | 317.00 | 317.00 | - | 1,056,000 |
| Oct 1, 2025 | 326.00 | 326.00 | 316.00 | 317.00 | 317.00 | -3.35% | 1,284,400 |
| Sep 30, 2025 | 328.00 | 331.00 | 324.00 | 328.00 | 328.00 | 1.23% | 914,000 |
| Sep 29, 2025 | 329.00 | 332.00 | 324.00 | 324.00 | 324.00 | -2.11% | 1,047,000 |
| Sep 26, 2025 | 330.00 | 334.00 | 328.00 | 331.00 | 331.00 | - | 677,400 |
| Sep 25, 2025 | 330.00 | 334.00 | 327.00 | 331.00 | 331.00 | 0.30% | 740,500 |
| Sep 24, 2025 | 331.00 | 333.00 | 327.00 | 330.00 | 330.00 | -1.49% | 1,047,600 |
| Sep 22, 2025 | 340.00 | 341.00 | 335.00 | 335.00 | 335.00 | -1.76% | 1,235,400 |
| Sep 19, 2025 | 341.00 | 346.00 | 337.00 | 341.00 | 341.00 | -0.58% | 1,146,300 |
| Sep 18, 2025 | 348.00 | 354.00 | 342.00 | 343.00 | 343.00 | -1.72% | 1,293,100 |
| Sep 17, 2025 | 352.00 | 352.00 | 348.00 | 349.00 | 349.00 | -1.13% | 1,293,100 |
| Sep 16, 2025 | 354.00 | 356.00 | 349.00 | 353.00 | 353.00 | - | 787,400 |
| Sep 12, 2025 | 353.00 | 353.00 | 349.00 | 353.00 | 353.00 | 0.28% | 926,200 |
| Sep 11, 2025 | 356.00 | 357.00 | 351.00 | 352.00 | 352.00 | -1.12% | 926,200 |
| Sep 10, 2025 | 359.00 | 361.00 | 353.00 | 356.00 | 356.00 | -1.39% | 458,300 |
| Sep 9, 2025 | 365.00 | 368.00 | 361.00 | 361.00 | 361.00 | -0.82% | 445,000 |
| Sep 8, 2025 | 363.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.83% | 426,200 |
| Sep 5, 2025 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | -1.63% | 456,900 |
| Sep 4, 2025 | 354.00 | 369.00 | 352.00 | 367.00 | 367.00 | 3.97% | 952,900 |
| Sep 3, 2025 | 362.00 | 364.00 | 352.00 | 353.00 | 353.00 | -3.29% | 1,395,600 |
| 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 |