Base Co., Ltd. (TYO:4481)
Japan · Delayed Price · Currency is JPY 3,245.00
+45.00 (1.41%)
Jul 29, 2026, 11:30 AM JST
Base Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3,200.00 | 3,210.00 | 3,175.00 | 3,200.00 | 3,200.00 | 0.16% | 82,300 |
| Jul 27, 2026 | 3,115.00 | 3,195.00 | 3,115.00 | 3,195.00 | 3,195.00 | 3.23% | 145,600 |
| Jul 24, 2026 | 3,075.00 | 3,110.00 | 3,055.00 | 3,095.00 | 3,095.00 | 0.65% | 50,900 |
| Jul 23, 2026 | 3,070.00 | 3,095.00 | 3,060.00 | 3,075.00 | 3,075.00 | -0.32% | 80,100 |
| Jul 22, 2026 | 3,115.00 | 3,120.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.96% | 97,500 |
| Jul 21, 2026 | 3,130.00 | 3,165.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.32% | 61,100 |
| Jul 17, 2026 | 3,110.00 | 3,145.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.16% | 124,300 |
| Jul 16, 2026 | 3,140.00 | 3,170.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.96% | 75,700 |
| Jul 15, 2026 | 3,140.00 | 3,145.00 | 3,100.00 | 3,140.00 | 3,140.00 | 0.16% | 68,600 |
| Jul 14, 2026 | 3,145.00 | 3,165.00 | 3,115.00 | 3,135.00 | 3,135.00 | -0.79% | 113,000 |
| Jul 13, 2026 | 3,105.00 | 3,165.00 | 3,095.00 | 3,160.00 | 3,160.00 | 1.77% | 144,100 |
| Jul 10, 2026 | 3,095.00 | 3,115.00 | 3,075.00 | 3,105.00 | 3,105.00 | 1.14% | 100,200 |
| Jul 9, 2026 | 3,085.00 | 3,105.00 | 3,060.00 | 3,070.00 | 3,070.00 | -0.49% | 88,400 |
| Jul 8, 2026 | 3,085.00 | 3,115.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.16% | 117,100 |
| Jul 7, 2026 | 3,040.00 | 3,090.00 | 3,015.00 | 3,080.00 | 3,080.00 | 1.82% | 123,200 |
| Jul 6, 2026 | 2,988.00 | 3,045.00 | 2,979.00 | 3,025.00 | 3,025.00 | 2.09% | 166,900 |
| Jul 3, 2026 | 2,940.00 | 2,969.00 | 2,916.00 | 2,963.00 | 2,963.00 | 1.93% | 199,500 |
| Jul 2, 2026 | 2,876.00 | 2,920.00 | 2,865.00 | 2,907.00 | 2,907.00 | 1.43% | 220,200 |
| Jul 1, 2026 | 2,870.00 | 2,880.00 | 2,854.00 | 2,866.00 | 2,866.00 | 0.07% | 96,700 |
| Jun 30, 2026 | 2,856.00 | 2,876.00 | 2,848.00 | 2,864.00 | 2,864.00 | 0.03% | 113,900 |
| Jun 29, 2026 | 2,830.00 | 2,863.00 | 2,817.00 | 2,863.00 | 2,863.00 | 3.28% | 360,800 |
| Jun 26, 2026 | 2,855.00 | 2,876.00 | 2,847.00 | 2,865.00 | 2,772.00 | 0.39% | 312,100 |
| Jun 25, 2026 | 2,862.00 | 2,868.00 | 2,851.00 | 2,854.00 | 2,761.36 | 0.14% | 157,300 |
| Jun 24, 2026 | 2,851.00 | 2,883.00 | 2,847.00 | 2,850.00 | 2,757.49 | 0.39% | 161,000 |
| Jun 23, 2026 | 2,873.00 | 2,873.00 | 2,839.00 | 2,839.00 | 2,746.84 | -1.22% | 260,600 |
| Jun 22, 2026 | 2,866.00 | 2,891.00 | 2,853.00 | 2,874.00 | 2,780.71 | 0.95% | 164,400 |
| Jun 19, 2026 | 2,898.00 | 2,898.00 | 2,847.00 | 2,847.00 | 2,754.58 | -1.93% | 316,300 |
| Jun 18, 2026 | 2,888.00 | 2,914.00 | 2,863.00 | 2,903.00 | 2,808.77 | 1.33% | 157,500 |
| Jun 17, 2026 | 2,850.00 | 2,888.00 | 2,845.00 | 2,865.00 | 2,772.00 | 0.42% | 154,800 |
| Jun 16, 2026 | 2,871.00 | 2,871.00 | 2,834.00 | 2,853.00 | 2,760.39 | -0.94% | 197,800 |
| Jun 15, 2026 | 2,879.00 | 2,893.00 | 2,867.00 | 2,880.00 | 2,786.51 | 1.27% | 164,400 |
| Jun 12, 2026 | 2,900.00 | 2,904.00 | 2,843.00 | 2,844.00 | 2,751.68 | -1.56% | 349,300 |
| Jun 11, 2026 | 2,940.00 | 2,940.00 | 2,879.00 | 2,889.00 | 2,795.22 | -1.97% | 237,300 |
| Jun 10, 2026 | 2,944.00 | 2,956.00 | 2,910.00 | 2,947.00 | 2,851.34 | 0.17% | 167,700 |
| Jun 9, 2026 | 2,990.00 | 2,993.00 | 2,938.00 | 2,942.00 | 2,846.50 | -1.01% | 209,500 |
| Jun 8, 2026 | 2,991.00 | 3,005.00 | 2,966.00 | 2,972.00 | 2,875.53 | -1.43% | 180,000 |
| Jun 5, 2026 | 2,999.00 | 3,050.00 | 2,999.00 | 3,015.00 | 2,917.13 | 0.90% | 84,600 |
| Jun 4, 2026 | 3,035.00 | 3,035.00 | 2,980.00 | 2,988.00 | 2,891.01 | -1.87% | 209,600 |
| Jun 3, 2026 | 3,090.00 | 3,115.00 | 3,045.00 | 3,045.00 | 2,946.16 | -1.77% | 128,500 |
| Jun 2, 2026 | 3,105.00 | 3,115.00 | 3,055.00 | 3,100.00 | 2,999.37 | -0.48% | 120,600 |
| Jun 1, 2026 | 3,125.00 | 3,140.00 | 3,100.00 | 3,115.00 | 3,013.88 | 0.48% | 74,200 |
| May 29, 2026 | 3,080.00 | 3,140.00 | 3,065.00 | 3,100.00 | 2,999.37 | 1.14% | 91,100 |
| May 28, 2026 | 3,060.00 | 3,080.00 | 3,035.00 | 3,065.00 | 2,965.51 | 0.33% | 107,900 |
| May 27, 2026 | 3,040.00 | 3,055.00 | 3,030.00 | 3,055.00 | 2,955.83 | 0.16% | 77,700 |
| May 26, 2026 | 3,055.00 | 3,070.00 | 3,040.00 | 3,050.00 | 2,950.99 | - | 58,800 |
| May 25, 2026 | 3,125.00 | 3,125.00 | 3,035.00 | 3,050.00 | 2,950.99 | -1.93% | 116,000 |
| May 22, 2026 | 3,125.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,009.05 | -0.80% | 60,900 |
| May 21, 2026 | 3,110.00 | 3,145.00 | 3,090.00 | 3,135.00 | 3,033.24 | 1.95% | 62,600 |
| May 20, 2026 | 3,150.00 | 3,150.00 | 3,040.00 | 3,075.00 | 2,975.18 | -2.54% | 121,000 |
| May 19, 2026 | 3,125.00 | 3,160.00 | 3,095.00 | 3,155.00 | 3,052.59 | 3.10% | 110,600 |