Skip to main content
logo
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-10.00 (-0.31%)
Jan 23, 2026, 3:30 PM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,255.003,285.003,245.003,245.003,245.00-0.31%24,200
Jan 22, 20263,260.003,270.003,240.003,255.003,255.00-19,800
Jan 21, 20263,250.003,280.003,245.003,255.003,255.00-0.91%27,400
Jan 20, 20263,315.003,340.003,265.003,285.003,285.00-1.94%30,700
Jan 19, 20263,360.003,365.003,330.003,350.003,350.00-0.30%23,300
Jan 16, 20263,350.003,390.003,320.003,360.003,360.000.30%28,400
Jan 15, 20263,305.003,355.003,305.003,350.003,350.000.45%26,900
Jan 14, 20263,290.003,350.003,285.003,335.003,335.001.06%42,900
Jan 13, 20263,315.003,320.003,275.003,300.003,300.000.15%38,800
Jan 9, 20263,285.003,305.003,265.003,295.003,295.000.61%26,100
Jan 8, 20263,265.003,305.003,245.003,275.003,275.000.31%28,300
Jan 7, 20263,250.003,295.003,230.003,265.003,265.000.46%31,800
Jan 6, 20263,205.003,265.003,200.003,250.003,250.001.40%31,800
Jan 5, 20263,205.003,235.003,200.003,205.003,205.00-31,400
Dec 30, 20253,250.003,250.003,200.003,205.003,205.00-1.08%17,700
Dec 29, 20253,255.003,260.003,210.003,240.003,240.00-1.52%39,400
Dec 26, 20253,280.003,290.003,260.003,290.003,230.000.46%62,400
Dec 25, 20253,250.003,295.003,245.003,275.003,215.270.77%30,000
Dec 24, 20253,260.003,260.003,235.003,250.003,190.73-0.31%21,200
Dec 23, 20253,210.003,265.003,210.003,260.003,200.550.46%29,200
Dec 22, 20253,280.003,280.003,215.003,245.003,185.82-36,200
Dec 19, 20253,225.003,255.003,200.003,245.003,185.820.62%42,700
Dec 18, 20253,190.003,260.003,190.003,225.003,166.190.78%32,200
Dec 17, 20253,190.003,220.003,185.003,200.003,141.640.31%18,400
Dec 16, 20253,265.003,265.003,190.003,190.003,131.82-2.30%37,000
Dec 15, 20253,165.003,270.003,165.003,265.003,205.462.51%41,600
Dec 12, 20253,180.003,185.003,155.003,185.003,126.911.43%29,700
Dec 11, 20253,205.003,210.003,120.003,140.003,082.74-2.03%43,500
Dec 10, 20253,225.003,240.003,205.003,205.003,146.55-0.47%38,600
Dec 9, 20253,220.003,240.003,200.003,220.003,161.28-34,300
Dec 8, 20253,230.003,270.003,205.003,220.003,161.280.31%47,500
Dec 5, 20253,200.003,225.003,180.003,210.003,151.46-0.62%42,500
Dec 4, 20253,250.003,280.003,190.003,230.003,171.09-0.77%57,500
Dec 3, 20253,235.003,275.003,180.003,255.003,195.641.56%59,100
Dec 2, 20253,315.003,315.003,205.003,205.003,146.55-3.32%39,400
Dec 1, 20253,405.003,440.003,305.003,315.003,254.54-2.64%40,600
Nov 28, 20253,385.003,410.003,380.003,405.003,342.900.44%32,900
Nov 27, 20253,465.003,470.003,385.003,390.003,328.18-1.88%33,000
Nov 26, 20253,410.003,470.003,410.003,455.003,391.991.17%51,700
Nov 25, 20253,405.003,445.003,390.003,415.003,352.720.29%40,000
Nov 21, 20253,250.003,435.003,250.003,405.003,342.903.81%70,400
Nov 20, 20253,245.003,280.003,235.003,280.003,220.182.02%60,700
Nov 19, 20253,225.003,255.003,205.003,215.003,156.37-1.98%64,400
Nov 18, 20253,180.003,300.003,165.003,280.003,220.183.47%115,000
Nov 17, 20253,360.003,380.003,125.003,170.003,112.19-6.90%163,400
Nov 14, 20253,420.003,425.003,385.003,405.003,342.90-1.30%76,900
Nov 13, 20253,470.003,490.003,435.003,450.003,387.08-0.43%34,500
Nov 12, 20253,460.003,500.003,445.003,465.003,401.810.29%42,400
Nov 11, 20253,505.003,510.003,430.003,455.003,391.99-0.43%31,800
Nov 10, 20253,405.003,480.003,400.003,470.003,406.722.06%36,500