Skip to main content
logo
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+5.00 (0.16%)
Jul 8, 2026, 3:30 PM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20263,085.003,115.003,065.003,085.003,085.000.16%117,100
Jul 7, 20263,040.003,090.003,015.003,080.003,080.001.82%123,200
Jul 6, 20262,988.003,045.002,979.003,025.003,025.002.09%166,900
Jul 3, 20262,940.002,969.002,916.002,963.002,963.001.93%199,500
Jul 2, 20262,876.002,920.002,865.002,907.002,907.001.43%220,200
Jul 1, 20262,870.002,880.002,854.002,866.002,866.000.07%96,700
Jun 30, 20262,856.002,876.002,848.002,864.002,864.000.03%113,900
Jun 29, 20262,830.002,863.002,817.002,863.002,863.003.28%360,800
Jun 26, 20262,855.002,876.002,847.002,865.002,772.000.39%312,100
Jun 25, 20262,862.002,868.002,851.002,854.002,761.360.14%157,300
Jun 24, 20262,851.002,883.002,847.002,850.002,757.490.39%161,000
Jun 23, 20262,873.002,873.002,839.002,839.002,746.84-1.22%260,600
Jun 22, 20262,866.002,891.002,853.002,874.002,780.710.95%164,400
Jun 19, 20262,898.002,898.002,847.002,847.002,754.58-1.93%316,300
Jun 18, 20262,888.002,914.002,863.002,903.002,808.771.33%157,500
Jun 17, 20262,850.002,888.002,845.002,865.002,772.000.42%154,800
Jun 16, 20262,871.002,871.002,834.002,853.002,760.39-0.94%197,800
Jun 15, 20262,879.002,893.002,867.002,880.002,786.511.27%164,400
Jun 12, 20262,900.002,904.002,843.002,844.002,751.68-1.56%349,300
Jun 11, 20262,940.002,940.002,879.002,889.002,795.22-1.97%237,300
Jun 10, 20262,944.002,956.002,910.002,947.002,851.340.17%167,700
Jun 9, 20262,990.002,993.002,938.002,942.002,846.50-1.01%209,500
Jun 8, 20262,991.003,005.002,966.002,972.002,875.53-1.43%180,000
Jun 5, 20262,999.003,050.002,999.003,015.002,917.130.90%84,600
Jun 4, 20263,035.003,035.002,980.002,988.002,891.01-1.87%209,600
Jun 3, 20263,090.003,115.003,045.003,045.002,946.16-1.77%128,500
Jun 2, 20263,105.003,115.003,055.003,100.002,999.37-0.48%120,600
Jun 1, 20263,125.003,140.003,100.003,115.003,013.880.48%74,200
May 29, 20263,080.003,140.003,065.003,100.002,999.371.14%91,100
May 28, 20263,060.003,080.003,035.003,065.002,965.510.33%107,900
May 27, 20263,040.003,055.003,030.003,055.002,955.830.16%77,700
May 26, 20263,055.003,070.003,040.003,050.002,950.99-58,800
May 25, 20263,125.003,125.003,035.003,050.002,950.99-1.93%116,000
May 22, 20263,125.003,140.003,100.003,110.003,009.05-0.80%60,900
May 21, 20263,110.003,145.003,090.003,135.003,033.241.95%62,600
May 20, 20263,150.003,150.003,040.003,075.002,975.18-2.54%121,000
May 19, 20263,125.003,160.003,095.003,155.003,052.593.10%110,600
May 18, 20263,145.003,145.003,015.003,060.002,960.67-2.39%252,700
May 15, 20263,170.003,185.003,130.003,135.003,033.24-0.79%97,000
May 14, 20263,210.003,210.003,140.003,160.003,057.42-1.56%96,000
May 13, 20263,210.003,225.003,195.003,210.003,105.80-0.31%63,300
May 12, 20263,245.003,245.003,215.003,220.003,115.48-0.62%55,000
May 11, 20263,230.003,255.003,225.003,240.003,134.830.62%55,400
May 8, 20263,205.003,250.003,200.003,220.003,115.480.94%63,600
May 7, 20263,220.003,230.003,190.003,190.003,086.450.79%66,500
May 1, 20263,200.003,205.003,155.003,165.003,062.26-1.40%87,600
Apr 30, 20263,210.003,250.003,180.003,210.003,105.80-0.31%85,000
Apr 28, 20263,195.003,220.003,175.003,220.003,115.481.42%73,500
Apr 27, 20263,220.003,230.003,165.003,175.003,071.94-1.55%136,400
Apr 24, 20263,265.003,275.003,225.003,225.003,120.31-1.23%53,900