BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 302.00
+5.00 (1.68%)
Aug 18, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 297.00 | 301.00 | 295.00 | 300.00 | - | 1.01% | 165,300 |
| 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 |
| Jul 31, 2026 | 305.00 | 308.00 | 299.00 | 305.00 | 305.00 | - | 596,800 |
| Jul 30, 2026 | 306.00 | 306.00 | 299.00 | 305.00 | 305.00 | 0.33% | 665,200 |
| Jul 29, 2026 | 309.00 | 310.00 | 299.00 | 304.00 | 304.00 | -0.65% | 828,500 |
| Jul 28, 2026 | 310.00 | 312.00 | 303.00 | 306.00 | 306.00 | 0.33% | 731,700 |
| Jul 27, 2026 | 300.00 | 306.00 | 299.00 | 305.00 | 305.00 | 3.39% | 948,700 |
| Jul 24, 2026 | 302.00 | 302.00 | 293.00 | 295.00 | 295.00 | -1.34% | 326,600 |
| Jul 23, 2026 | 306.00 | 307.00 | 299.00 | 299.00 | 299.00 | -2.29% | 651,300 |
| Jul 22, 2026 | 309.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.97% | 513,900 |
| Jul 21, 2026 | 313.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.28% | 649,100 |
| Jul 17, 2026 | 317.00 | 322.00 | 306.00 | 313.00 | 313.00 | -2.49% | 1,302,700 |
| Jul 16, 2026 | 318.00 | 326.00 | 315.00 | 321.00 | 321.00 | 0.31% | 1,393,300 |
| Jul 15, 2026 | 303.00 | 320.00 | 302.00 | 320.00 | 320.00 | 6.31% | 2,061,100 |
| Jul 14, 2026 | 296.00 | 301.00 | 295.00 | 301.00 | 301.00 | 1.69% | 1,822,800 |
| Jul 13, 2026 | 293.00 | 297.00 | 293.00 | 296.00 | 296.00 | 1.02% | 611,800 |
| Jul 10, 2026 | 288.00 | 295.00 | 287.00 | 293.00 | 293.00 | 1.38% | 624,400 |
| Jul 9, 2026 | 286.00 | 290.00 | 285.00 | 289.00 | 289.00 | 0.70% | 552,100 |
| Jul 8, 2026 | 290.00 | 292.00 | 285.00 | 287.00 | 287.00 | -1.03% | 1,741,000 |
| Jul 7, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.69% | 514,500 |
| Jul 6, 2026 | 283.00 | 290.00 | 282.00 | 288.00 | 288.00 | 1.41% | 628,300 |
| Jul 3, 2026 | 285.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.35% | 632,000 |
| Jul 2, 2026 | 274.00 | 285.00 | 273.00 | 283.00 | 283.00 | 2.91% | 968,600 |
| Jul 1, 2026 | 265.00 | 275.00 | 264.00 | 275.00 | 275.00 | 3.38% | 707,400 |
| Jun 30, 2026 | 264.00 | 266.00 | 259.00 | 266.00 | 266.00 | 1.53% | 464,500 |
| Jun 29, 2026 | 261.00 | 263.00 | 258.00 | 262.00 | 262.00 | 2.34% | 545,600 |
| Jun 26, 2026 | 255.00 | 257.00 | 252.00 | 256.00 | 256.00 | - | 971,400 |
| Jun 25, 2026 | 258.00 | 259.00 | 256.00 | 256.00 | 256.00 | - | 442,500 |
| Jun 24, 2026 | 260.00 | 263.00 | 256.00 | 256.00 | 256.00 | -1.92% | 464,100 |
| Jun 23, 2026 | 265.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.88% | 686,200 |
| Jun 22, 2026 | 263.00 | 269.00 | 263.00 | 266.00 | 266.00 | 0.38% | 383,900 |
| Jun 19, 2026 | 267.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 626,400 |
| Jun 18, 2026 | 269.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.49% | 765,600 |
| Jun 17, 2026 | 267.00 | 271.00 | 265.00 | 269.00 | 269.00 | 2.28% | 768,800 |
| Jun 16, 2026 | 263.00 | 266.00 | 261.00 | 263.00 | 263.00 | - | 458,800 |
| Jun 15, 2026 | 265.00 | 268.00 | 262.00 | 263.00 | 263.00 | -0.38% | 633,000 |
| Jun 12, 2026 | 262.00 | 264.00 | 259.00 | 264.00 | 264.00 | 0.76% | 573,100 |
| Jun 11, 2026 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.38% | 529,500 |
| Jun 10, 2026 | 266.00 | 266.00 | 260.00 | 263.00 | 263.00 | -0.75% | 741,900 |
| Jun 9, 2026 | 267.00 | 268.00 | 265.00 | 265.00 | 265.00 | - | 640,900 |
| Jun 8, 2026 | 268.00 | 269.00 | 263.00 | 265.00 | 265.00 | -2.93% | 1,092,100 |