BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 269.00
-6.00 (-2.18%)
May 25, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 274.00 | 275.00 | 265.00 | 268.00 | - | -2.55% | 533,600 |
| May 22, 2026 | 265.00 | 277.00 | 265.00 | 275.00 | 275.00 | 3.77% | 1,259,600 |
| May 21, 2026 | 262.00 | 267.00 | 262.00 | 265.00 | 265.00 | 1.15% | 496,000 |
| May 20, 2026 | 264.00 | 264.00 | 259.00 | 262.00 | 262.00 | -0.76% | 943,400 |
| May 19, 2026 | 263.00 | 266.00 | 259.00 | 264.00 | 264.00 | 3.13% | 1,132,700 |
| May 18, 2026 | 267.00 | 268.00 | 255.00 | 256.00 | 256.00 | -2.66% | 2,247,000 |
| May 15, 2026 | 267.00 | 269.00 | 263.00 | 263.00 | 263.00 | -1.50% | 2,073,900 |
| May 14, 2026 | 266.00 | 270.00 | 264.00 | 267.00 | 267.00 | - | 2,122,700 |
| May 13, 2026 | 278.00 | 280.00 | 267.00 | 267.00 | 267.00 | -5.99% | 3,993,400 |
| May 12, 2026 | 293.00 | 293.00 | 282.00 | 284.00 | 284.00 | -2.41% | 2,421,400 |
| May 11, 2026 | 293.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 774,900 |
| May 8, 2026 | 288.00 | 293.00 | 286.00 | 291.00 | 291.00 | 2.11% | 1,497,400 |
| May 7, 2026 | 288.00 | 290.00 | 284.00 | 285.00 | 285.00 | -1.04% | 1,250,600 |
| May 1, 2026 | 286.00 | 291.00 | 285.00 | 288.00 | 288.00 | 0.70% | 1,211,100 |
| Apr 30, 2026 | 288.00 | 289.00 | 284.00 | 286.00 | 286.00 | -2.05% | 1,497,500 |
| Apr 28, 2026 | 288.00 | 293.00 | 286.00 | 292.00 | 292.00 | 1.39% | 786,600 |
| Apr 27, 2026 | 286.00 | 291.00 | 286.00 | 288.00 | 288.00 | -0.69% | 741,400 |
| Apr 24, 2026 | 289.00 | 293.00 | 287.00 | 290.00 | 290.00 | -0.68% | 511,100 |
| Apr 23, 2026 | 295.00 | 296.00 | 289.00 | 292.00 | 292.00 | -1.02% | 594,300 |
| Apr 22, 2026 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | - | 374,300 |
| Apr 21, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 295.00 | -1.34% | 476,400 |
| Apr 20, 2026 | 303.00 | 305.00 | 297.00 | 299.00 | 299.00 | -2.29% | 776,900 |
| Apr 17, 2026 | 308.00 | 311.00 | 304.00 | 306.00 | 306.00 | 0.33% | 701,100 |
| Apr 16, 2026 | 307.00 | 310.00 | 305.00 | 305.00 | 305.00 | 0.99% | 704,800 |
| Apr 15, 2026 | 300.00 | 305.00 | 298.00 | 302.00 | 302.00 | 2.03% | 799,100 |
| Apr 14, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 288,000 |
| Apr 13, 2026 | 292.00 | 298.00 | 291.00 | 297.00 | 297.00 | 1.02% | 386,000 |
| Apr 10, 2026 | 297.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.67% | 761,200 |
| Apr 9, 2026 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -2.29% | 1,096,900 |
| Apr 8, 2026 | 301.00 | 306.00 | 299.00 | 306.00 | 306.00 | 3.73% | 1,101,600 |
| Apr 7, 2026 | 295.00 | 302.00 | 293.00 | 295.00 | 295.00 | 1.03% | 576,100 |
| Apr 6, 2026 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 1.04% | 438,800 |
| Apr 3, 2026 | 292.00 | 292.00 | 287.00 | 289.00 | 289.00 | 1.05% | 439,600 |
| Apr 2, 2026 | 295.00 | 297.00 | 286.00 | 286.00 | 286.00 | -2.72% | 1,042,200 |
| Apr 1, 2026 | 287.00 | 294.00 | 285.00 | 294.00 | 294.00 | 4.63% | 1,204,000 |
| Mar 31, 2026 | 277.00 | 284.00 | 277.00 | 281.00 | 281.00 | 1.08% | 911,900 |
| Mar 30, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | -3.81% | 1,206,600 |
| Mar 27, 2026 | 282.00 | 290.00 | 282.00 | 289.00 | 289.00 | 2.12% | 846,000 |
| Mar 26, 2026 | 285.00 | 286.00 | 281.00 | 283.00 | 283.00 | -1.39% | 724,100 |
| Mar 25, 2026 | 282.00 | 288.00 | 282.00 | 287.00 | 287.00 | 2.14% | 630,200 |
| Mar 24, 2026 | 283.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.18% | 818,300 |
| Mar 23, 2026 | 274.00 | 279.00 | 271.00 | 275.00 | 275.00 | -4.51% | 2,613,400 |
| Mar 19, 2026 | 295.00 | 298.00 | 288.00 | 288.00 | 288.00 | -4.00% | 1,085,800 |
| Mar 18, 2026 | 297.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.69% | 613,400 |
| Mar 17, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 295.00 | -0.34% | 980,600 |
| Mar 16, 2026 | 302.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.31% | 747,800 |
| Mar 13, 2026 | 304.00 | 309.00 | 302.00 | 303.00 | 303.00 | -2.26% | 1,055,300 |
| Mar 12, 2026 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | -4.32% | 1,106,000 |
| Mar 11, 2026 | 321.00 | 326.00 | 319.00 | 324.00 | 324.00 | 1.89% | 1,225,200 |
| Mar 10, 2026 | 317.00 | 319.00 | 311.00 | 318.00 | 318.00 | 2.25% | 1,129,000 |