BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 316.00
-1.00 (-0.32%)
Dec 10, 2025, 9:34 AM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 317.00 | 321.00 | 315.00 | 316.00 | 316.00 | -1.86% | 660,500 |
| Dec 8, 2025 | 319.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 608,700 |
| Dec 5, 2025 | 322.00 | 327.00 | 318.00 | 318.00 | 318.00 | -1.85% | 540,500 |
| Dec 4, 2025 | 319.00 | 324.00 | 317.00 | 324.00 | 324.00 | 2.21% | 770,900 |
| Dec 3, 2025 | 316.00 | 320.00 | 311.00 | 317.00 | 317.00 | 1.28% | 769,200 |
| Dec 2, 2025 | 318.00 | 320.00 | 313.00 | 313.00 | 313.00 | -2.49% | 580,100 |
| Dec 1, 2025 | 331.00 | 331.00 | 320.00 | 321.00 | 321.00 | -3.31% | 673,100 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | - | 515,300 |
| Nov 27, 2025 | 330.00 | 336.00 | 329.00 | 332.00 | 332.00 | 0.91% | 608,800 |
| Nov 26, 2025 | 313.00 | 330.00 | 311.00 | 329.00 | 329.00 | 6.82% | 1,596,000 |
| Nov 25, 2025 | 322.00 | 322.00 | 308.00 | 308.00 | 308.00 | -4.35% | 1,533,700 |
| Nov 21, 2025 | 312.00 | 325.00 | 312.00 | 322.00 | 322.00 | 0.94% | 683,300 |
| Nov 20, 2025 | 323.00 | 326.00 | 319.00 | 319.00 | 319.00 | 0.31% | 761,700 |
| Nov 19, 2025 | 327.00 | 327.00 | 317.00 | 318.00 | 318.00 | -2.45% | 1,279,100 |
| Nov 18, 2025 | 335.00 | 336.00 | 326.00 | 326.00 | 326.00 | -2.98% | 936,000 |
| Nov 17, 2025 | 344.00 | 345.00 | 333.00 | 336.00 | 336.00 | -2.61% | 982,900 |
| Nov 14, 2025 | 343.00 | 351.00 | 338.00 | 345.00 | 345.00 | -0.58% | 1,119,900 |
| Nov 13, 2025 | 369.00 | 370.00 | 347.00 | 347.00 | 347.00 | -5.71% | 1,943,000 |
| Nov 12, 2025 | 365.00 | 368.00 | 359.00 | 368.00 | 368.00 | -0.27% | 1,905,600 |
| Nov 11, 2025 | 371.00 | 374.00 | 364.00 | 369.00 | 369.00 | -0.54% | 1,498,600 |
| Nov 10, 2025 | 363.00 | 376.00 | 363.00 | 371.00 | 371.00 | 2.20% | 2,778,900 |
| Nov 7, 2025 | 356.00 | 383.00 | 351.00 | 363.00 | 363.00 | 12.04% | 10,667,600 |
| Nov 6, 2025 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | 1.25% | 2,080,400 |
| Nov 5, 2025 | 320.00 | 323.00 | 311.00 | 320.00 | 320.00 | -0.62% | 786,400 |
| Nov 4, 2025 | 321.00 | 325.00 | 317.00 | 322.00 | 322.00 | - | 696,600 |
| Oct 31, 2025 | 318.00 | 324.00 | 316.00 | 322.00 | 322.00 | 1.90% | 518,500 |
| Oct 30, 2025 | 309.00 | 318.00 | 309.00 | 316.00 | 316.00 | 1.94% | 678,000 |
| Oct 29, 2025 | 325.00 | 327.00 | 309.00 | 310.00 | 310.00 | -3.13% | 1,223,800 |
| Oct 28, 2025 | 325.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 550,800 |
| Oct 27, 2025 | 318.00 | 327.00 | 317.00 | 324.00 | 324.00 | 2.53% | 810,700 |
| Oct 24, 2025 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | -1.25% | 849,900 |
| 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 |