BASE,Inc. (TYO:4477)
Japan · Delayed Price · Currency is JPY 343.00
-4.00 (-1.15%)
Sep 7, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |