BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 375.00
-7.00 (-1.83%)
Oct 16, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 386.00 | 386.00 | 371.00 | 375.00 | 375.00 | -1.83% | 683,600 |
| Oct 15, 2026 | 381.00 | 387.00 | 376.00 | 382.00 | 382.00 | -1.29% | 752,800 |
| Oct 14, 2026 | 378.00 | 406.00 | 377.00 | 387.00 | 387.00 | 2.65% | 5,247,300 |
| Oct 13, 2026 | 393.00 | 395.00 | 373.00 | 377.00 | 377.00 | -5.51% | 1,656,900 |
| Oct 9, 2026 | 370.00 | 414.00 | 369.00 | 399.00 | 399.00 | 7.84% | 5,896,700 |
| Oct 8, 2026 | 378.00 | 383.00 | 370.00 | 370.00 | 370.00 | -3.14% | 614,700 |
| Oct 7, 2026 | 380.00 | 402.00 | 370.00 | 382.00 | 382.00 | 1.06% | 3,085,200 |
| Oct 6, 2026 | 404.00 | 422.00 | 378.00 | 378.00 | 378.00 | -6.44% | 4,123,000 |
| Oct 5, 2026 | 368.00 | 416.00 | 353.00 | 404.00 | 404.00 | 9.19% | 9,147,400 |
| Oct 2, 2026 | 339.00 | 376.00 | 339.00 | 370.00 | 370.00 | 9.14% | 7,648,900 |
| Oct 1, 2026 | 338.00 | 340.00 | 338.00 | 339.00 | 339.00 | 0.89% | 732,500 |
| Sep 30, 2026 | 336.00 | 339.00 | 335.00 | 336.00 | 336.00 | - | 450,200 |
| Sep 29, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | - | 336,100 |
| Sep 28, 2026 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.30% | 1,938,200 |
| Sep 25, 2026 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | - | 318,000 |
| Sep 24, 2026 | 337.00 | 339.00 | 337.00 | 337.00 | 337.00 | - | 774,300 |
| Sep 18, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.59% | 1,044,700 |
| Sep 17, 2026 | 336.00 | 339.00 | 336.00 | 339.00 | 339.00 | 0.89% | 1,455,400 |
| Sep 16, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.88% | 560,600 |
| Sep 15, 2026 | 338.00 | 339.00 | 336.00 | 339.00 | 339.00 | 0.89% | 784,100 |
| Sep 14, 2026 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | - | 815,500 |
| Sep 11, 2026 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.88% | 1,072,800 |
| Sep 10, 2026 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | - | 389,800 |
| Sep 9, 2026 | 339.00 | 342.00 | 337.00 | 339.00 | 339.00 | - | 1,579,600 |
| Sep 8, 2026 | 342.00 | 344.00 | 339.00 | 339.00 | 339.00 | -1.17% | 592,900 |
| Sep 7, 2026 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | -1.15% | 464,900 |
| Sep 4, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -0.29% | 975,000 |
| Sep 3, 2026 | 345.00 | 351.00 | 345.00 | 348.00 | 348.00 | 0.87% | 1,055,500 |
| Sep 2, 2026 | 360.00 | 360.00 | 342.00 | 345.00 | 345.00 | -5.48% | 1,412,100 |
| Sep 1, 2026 | 367.00 | 371.00 | 360.00 | 365.00 | 365.00 | -2.41% | 2,036,400 |
| Aug 31, 2026 | 353.00 | 375.00 | 353.00 | 374.00 | 374.00 | 18.35% | 7,940,600 |
| Aug 28, 2026 | 311.00 | 318.00 | 309.00 | 316.00 | 316.00 | 1.61% | 778,600 |
| Aug 27, 2026 | 313.00 | 318.00 | 309.00 | 311.00 | 311.00 | -0.32% | 966,500 |
| Aug 26, 2026 | 311.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.32% | 570,300 |
| Aug 25, 2026 | 312.00 | 314.00 | 308.00 | 311.00 | 311.00 | -0.64% | 370,300 |
| Aug 24, 2026 | 312.00 | 319.00 | 309.00 | 313.00 | 313.00 | 0.32% | 726,700 |
| Aug 21, 2026 | 309.00 | 315.00 | 307.00 | 312.00 | 312.00 | - | 674,200 |
| Aug 20, 2026 | 304.00 | 312.00 | 302.00 | 312.00 | 312.00 | 4.35% | 963,500 |
| Aug 19, 2026 | 305.00 | 306.00 | 298.00 | 299.00 | 299.00 | -0.99% | 600,000 |
| Aug 18, 2026 | 297.00 | 305.00 | 295.00 | 302.00 | 302.00 | 1.68% | 604,500 |
| Aug 17, 2026 | 295.00 | 299.00 | 289.00 | 297.00 | 297.00 | 2.41% | 580,800 |
| Aug 14, 2026 | 286.00 | 294.00 | 285.00 | 290.00 | 290.00 | 1.75% | 774,700 |
| Aug 13, 2026 | 287.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.72% | 607,900 |
| Aug 12, 2026 | 285.00 | 290.00 | 282.00 | 290.00 | 290.00 | 2.47% | 659,200 |
| Aug 10, 2026 | 281.00 | 288.00 | 280.00 | 283.00 | 283.00 | 0.71% | 817,700 |
| Aug 7, 2026 | 283.00 | 285.00 | 280.00 | 281.00 | 281.00 | -0.71% | 925,400 |
| Aug 6, 2026 | 285.00 | 295.00 | 282.00 | 283.00 | 283.00 | -7.21% | 2,041,800 |
| Aug 5, 2026 | 303.00 | 308.00 | 302.00 | 305.00 | 305.00 | 0.33% | 845,200 |
| Aug 4, 2026 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | 0.33% | 610,100 |
| Aug 3, 2026 | 303.00 | 306.00 | 296.00 | 303.00 | 303.00 | -0.66% | 524,900 |