Skip to main content
logo
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
+40.00 (1.25%)
May 8, 2026, 11:30 AM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,220.003,230.003,190.003,190.003,190.000.79%66,500
May 1, 20263,200.003,205.003,155.003,165.003,165.00-1.40%87,600
Apr 30, 20263,210.003,250.003,180.003,210.003,210.00-0.31%85,000
Apr 28, 20263,195.003,220.003,175.003,220.003,220.001.42%73,500
Apr 27, 20263,220.003,230.003,165.003,175.003,175.00-1.55%136,400
Apr 24, 20263,265.003,275.003,225.003,225.003,225.00-1.23%53,900
Apr 23, 20263,360.003,360.003,255.003,265.003,265.00-2.25%73,800
Apr 22, 20263,370.003,385.003,340.003,340.003,340.00-0.89%44,700
Apr 21, 20263,410.003,420.003,370.003,370.003,370.00-0.88%34,600
Apr 20, 20263,450.003,450.003,390.003,400.003,400.00-0.58%55,300
Apr 17, 20263,380.003,425.003,380.003,420.003,420.000.74%57,400
Apr 16, 20263,390.003,430.003,380.003,395.003,395.000.74%86,100
Apr 15, 20263,340.003,390.003,340.003,370.003,370.001.81%58,300
Apr 14, 20263,330.003,350.003,295.003,310.003,310.000.30%36,300
Apr 13, 20263,300.003,315.003,265.003,300.003,300.00-54,100
Apr 10, 20263,350.003,355.003,300.003,300.003,300.00-1.35%78,300
Apr 9, 20263,410.003,410.003,335.003,345.003,345.00-1.62%96,200
Apr 8, 20263,390.003,405.003,380.003,400.003,400.001.49%71,100
Apr 7, 20263,345.003,375.003,330.003,350.003,350.000.15%41,700
Apr 6, 20263,345.003,355.003,325.003,345.003,345.001.06%55,000
Apr 3, 20263,285.003,345.003,285.003,310.003,310.001.07%68,700
Apr 2, 20263,285.003,360.003,250.003,275.003,275.000.31%98,000
Apr 1, 20263,215.003,270.003,210.003,265.003,265.003.00%95,900
Mar 31, 20263,180.003,215.003,150.003,170.003,170.00-100,000
Mar 30, 20263,130.003,170.003,115.003,170.003,170.00-1.71%97,600
Mar 27, 20263,155.003,240.003,155.003,225.003,225.002.22%95,900
Mar 26, 20263,190.003,190.003,130.003,155.003,155.00-1.25%69,000
Mar 25, 20263,155.003,195.003,150.003,195.003,195.001.43%42,700
Mar 24, 20263,125.003,160.003,105.003,150.003,150.003.11%62,800
Mar 23, 20263,120.003,120.003,055.003,055.003,055.00-3.63%127,100
Mar 19, 20263,250.003,260.003,170.003,170.003,170.00-3.50%166,700
Mar 18, 20263,285.003,300.003,250.003,285.003,285.000.92%62,200
Mar 17, 20263,285.003,325.003,250.003,255.003,255.00-81,900
Mar 16, 20263,280.003,300.003,245.003,255.003,255.00-0.61%61,500
Mar 13, 20263,270.003,320.003,255.003,275.003,275.00-0.61%44,200
Mar 12, 20263,360.003,360.003,285.003,295.003,295.00-1.93%62,400
Mar 11, 20263,350.003,395.003,330.003,360.003,360.000.75%61,500
Mar 10, 20263,350.003,370.003,305.003,335.003,335.000.45%71,600
Mar 9, 20263,260.003,340.003,230.003,320.003,320.00-0.90%131,300
Mar 6, 20263,300.003,365.003,270.003,350.003,350.002.13%51,800
Mar 5, 20263,330.003,330.003,260.003,280.003,280.001.71%68,800
Mar 4, 20263,245.003,280.003,180.003,225.003,225.00-1.68%102,800
Mar 3, 20263,380.003,380.003,280.003,280.003,280.00-2.67%100,100
Mar 2, 20263,320.003,385.003,295.003,370.003,370.000.60%93,300
Feb 27, 20263,285.003,350.003,265.003,350.003,350.001.98%94,400
Feb 26, 20263,220.003,310.003,220.003,285.003,285.002.02%81,700
Feb 25, 20263,200.003,245.003,195.003,220.003,220.000.78%128,300
Feb 24, 20263,210.003,230.003,180.003,195.003,195.00-0.47%92,400
Feb 20, 20263,205.003,225.003,190.003,210.003,210.000.16%67,900
Feb 19, 20263,235.003,255.003,175.003,205.003,205.00-0.62%107,300