Skip to main content
logo
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
+40.00 (1.13%)
Sep 8, 2025, 3:30 PM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,510.003,590.003,490.003,550.003,550.001.14%56,200
Sep 4, 20253,555.003,560.003,505.003,510.003,510.00-1.96%39,500
Sep 3, 20253,545.003,615.003,510.003,580.003,580.000.99%61,900
Sep 2, 20253,650.003,665.003,540.003,545.003,545.00-2.34%41,300
Sep 1, 20253,625.003,655.003,560.003,630.003,630.000.14%74,500
Aug 29, 20253,620.003,660.003,600.003,625.003,625.000.14%40,400
Aug 28, 20253,615.003,630.003,580.003,620.003,620.000.14%44,800
Aug 27, 20253,635.003,645.003,590.003,615.003,615.00-1.09%32,000
Aug 26, 20253,660.003,685.003,640.003,655.003,655.00-0.14%20,300
Aug 25, 20253,625.003,675.003,625.003,660.003,660.000.41%27,700
Aug 22, 20253,660.003,660.003,630.003,645.003,645.00-0.27%22,900
Aug 21, 20253,670.003,670.003,630.003,655.003,655.00-0.41%22,400
Aug 20, 20253,770.003,770.003,670.003,670.003,670.00-2.91%32,200
Aug 19, 20253,760.003,800.003,745.003,780.003,780.000.67%41,200
Aug 18, 20253,690.003,815.003,670.003,755.003,755.003.73%75,100
Aug 15, 20253,775.003,820.003,600.003,620.003,620.000.70%110,500
Aug 14, 20253,655.003,660.003,580.003,595.003,595.00-0.55%64,600
Aug 13, 20253,645.003,650.003,570.003,615.003,615.000.42%43,100
Aug 12, 20253,630.003,675.003,570.003,600.003,600.00-0.69%64,000
Aug 8, 20253,665.003,670.003,605.003,625.003,625.00-0.68%26,900
Aug 7, 20253,620.003,675.003,600.003,650.003,650.000.83%34,500
Aug 6, 20253,670.003,700.003,620.003,620.003,620.00-1.76%41,000
Aug 5, 20253,590.003,720.003,575.003,685.003,685.003.37%79,300
Aug 4, 20253,530.003,575.003,530.003,565.003,565.00-0.56%19,600
Aug 1, 20253,540.003,610.003,515.003,585.003,585.001.85%64,900
Jul 31, 20253,505.003,530.003,495.003,520.003,520.000.57%37,200
Jul 30, 20253,480.003,500.003,445.003,500.003,500.001.30%113,000
Jul 29, 20253,385.003,470.003,385.003,455.003,455.001.62%45,300
Jul 28, 20253,460.003,460.003,395.003,400.003,400.00-0.87%21,900
Jul 25, 20253,425.003,430.003,390.003,430.003,430.000.88%25,100
Jul 24, 20253,330.003,415.003,305.003,400.003,400.001.64%58,000
Jul 23, 20253,360.003,410.003,310.003,345.003,345.00-0.45%59,000
Jul 22, 20253,395.003,415.003,355.003,360.003,360.00-0.88%26,300
Jul 18, 20253,465.003,465.003,390.003,390.003,390.00-2.16%21,100
Jul 17, 20253,450.003,510.003,430.003,465.003,465.00-35,800
Jul 16, 20253,475.003,495.003,420.003,465.003,465.000.29%39,800
Jul 15, 20253,405.003,485.003,395.003,455.003,455.001.47%41,800
Jul 14, 20253,380.003,420.003,335.003,405.003,405.001.95%35,900
Jul 11, 20253,360.003,365.003,335.003,340.003,340.00-15,100
Jul 10, 20253,390.003,390.003,310.003,340.003,340.00-0.60%28,900
Jul 9, 20253,365.003,380.003,345.003,360.003,360.00-0.44%22,100
Jul 8, 20253,340.003,390.003,330.003,375.003,375.002.12%28,400
Jul 7, 20253,260.003,365.003,255.003,305.003,305.001.23%63,900
Jul 4, 20253,335.003,335.003,250.003,265.003,265.00-0.91%37,100
Jul 3, 20253,295.003,335.003,270.003,295.003,295.00-0.75%21,300
Jul 2, 20253,380.003,380.003,320.003,320.003,320.00-2.06%32,200
Jul 1, 20253,450.003,450.003,380.003,390.003,390.00-1.74%25,800
Jun 30, 20253,420.003,455.003,420.003,450.003,450.001.02%33,800
Jun 27, 20253,450.003,450.003,360.003,415.003,415.00-2.01%64,700
Jun 26, 20253,550.003,575.003,455.003,485.003,428.00-1.13%72,200