Skip to main content
logo
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
-20.00 (-0.62%)
Sep 28, 2026, 12:39 PM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,205.003,205.003,190.003,195.00--0.47%13,700
Sep 25, 20263,205.003,210.003,180.003,210.003,210.000.31%57,500
Sep 24, 20263,230.003,235.003,200.003,200.003,200.00-1.39%74,400
Sep 18, 20263,265.003,270.003,240.003,245.003,245.00-0.15%55,300
Sep 17, 20263,240.003,265.003,235.003,250.003,250.000.31%43,000
Sep 16, 20263,245.003,265.003,235.003,240.003,240.00-0.46%42,000
Sep 15, 20263,260.003,280.003,240.003,255.003,255.00-0.15%30,700
Sep 14, 20263,175.003,270.003,175.003,260.003,260.002.68%42,200
Sep 11, 20263,190.003,190.003,160.003,175.003,175.00-0.63%65,600
Sep 10, 20263,210.003,230.003,155.003,195.003,195.00-1.69%97,700
Sep 9, 20263,285.003,285.003,220.003,250.003,250.00-1.66%84,200
Sep 8, 20263,315.003,320.003,285.003,305.003,305.00-0.15%49,500
Sep 7, 20263,355.003,355.003,300.003,310.003,310.00-1.34%63,700
Sep 4, 20263,340.003,365.003,340.003,355.003,355.000.45%45,500
Sep 3, 20263,330.003,355.003,325.003,340.003,340.000.45%44,500
Sep 2, 20263,385.003,385.003,325.003,325.003,325.00-2.21%67,300
Sep 1, 20263,415.003,435.003,390.003,400.003,400.00-0.73%60,100
Aug 31, 20263,420.003,445.003,385.003,425.003,425.001.03%85,800
Aug 28, 20263,370.003,410.003,365.003,390.003,390.001.65%89,700
Aug 27, 20263,380.003,400.003,325.003,335.003,335.00-0.89%101,500
Aug 26, 20263,365.003,420.003,360.003,365.003,365.002.91%148,100
Aug 25, 20263,355.003,375.003,260.003,270.003,270.00-2.53%63,800
Aug 24, 20263,385.003,395.003,335.003,355.003,355.00-0.15%64,600
Aug 21, 20263,360.003,390.003,345.003,360.003,360.00-0.59%79,400
Aug 20, 20263,240.003,380.003,235.003,380.003,380.005.96%199,600
Aug 19, 20263,210.003,220.003,170.003,190.003,190.00-0.16%73,700
Aug 18, 20263,185.003,220.003,160.003,195.003,195.000.31%124,200
Aug 17, 20263,100.003,205.003,060.003,185.003,185.00-3.04%248,700
Aug 14, 20263,260.003,315.003,260.003,285.003,285.000.46%124,900
Aug 13, 20263,230.003,270.003,215.003,270.003,270.001.08%88,400
Aug 12, 20263,205.003,245.003,185.003,235.003,235.002.21%57,500
Aug 10, 20263,190.003,210.003,155.003,165.003,165.000.16%92,800
Aug 7, 20263,150.003,180.003,135.003,160.003,160.000.96%51,100
Aug 6, 20263,110.003,145.003,095.003,130.003,130.000.32%51,400
Aug 5, 20263,145.003,150.003,105.003,120.003,120.00-0.32%63,100
Aug 4, 20263,170.003,180.003,120.003,130.003,130.00-0.63%56,300
Aug 3, 20263,215.003,215.003,105.003,150.003,150.00-2.02%83,900
Jul 31, 20263,285.003,290.003,210.003,215.003,215.00-1.83%68,100
Jul 30, 20263,275.003,290.003,230.003,275.003,275.000.46%95,500
Jul 29, 20263,210.003,285.003,185.003,260.003,260.001.88%133,200
Jul 28, 20263,200.003,210.003,175.003,200.003,200.000.16%82,300
Jul 27, 20263,115.003,195.003,115.003,195.003,195.003.23%145,600
Jul 24, 20263,075.003,110.003,055.003,095.003,095.000.65%50,900
Jul 23, 20263,070.003,095.003,060.003,075.003,075.00-0.32%80,100
Jul 22, 20263,115.003,120.003,070.003,085.003,085.00-0.96%97,500
Jul 21, 20263,130.003,165.003,115.003,115.003,115.000.32%61,100
Jul 17, 20263,110.003,145.003,085.003,105.003,105.00-0.16%124,300
Jul 16, 20263,140.003,170.003,110.003,110.003,110.00-0.96%75,700
Jul 15, 20263,140.003,145.003,100.003,140.003,140.000.16%68,600
Jul 14, 20263,145.003,165.003,115.003,135.003,135.00-0.79%113,000