Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 805.00
+68.00 (9.23%)
Dec 1, 2025, 3:30 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 700.00 | 738.00 | 690.00 | 737.00 | 737.00 | 4.99% | 20,400 |
| Nov 27, 2025 | 715.00 | 717.00 | 686.00 | 702.00 | 702.00 | 0.43% | 15,500 |
| Nov 26, 2025 | 704.00 | 714.00 | 684.00 | 699.00 | 699.00 | -2.78% | 23,900 |
| Nov 25, 2025 | 725.00 | 737.00 | 696.00 | 719.00 | 719.00 | -1.10% | 27,800 |
| Nov 21, 2025 | 688.00 | 738.00 | 683.00 | 727.00 | 727.00 | 7.07% | 38,400 |
| Nov 20, 2025 | 681.00 | 690.00 | 673.00 | 679.00 | 679.00 | 1.19% | 28,100 |
| Nov 19, 2025 | 656.00 | 683.00 | 655.00 | 671.00 | 671.00 | 2.44% | 28,700 |
| Nov 18, 2025 | 705.00 | 705.00 | 647.00 | 655.00 | 655.00 | -10.88% | 96,100 |
| Nov 17, 2025 | 820.00 | 831.00 | 710.00 | 735.00 | 735.00 | -14.53% | 281,500 |
| Nov 14, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -25.86% | 5,900 |
| Nov 13, 2025 | 1,152.00 | 1,167.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.61% | 4,400 |
| Nov 12, 2025 | 1,152.00 | 1,161.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.26% | 700 |
| Nov 11, 2025 | 1,170.00 | 1,170.00 | 1,153.00 | 1,156.00 | 1,156.00 | -1.28% | 2,100 |
| Nov 10, 2025 | 1,140.00 | 1,191.00 | 1,140.00 | 1,171.00 | 1,171.00 | 3.54% | 11,700 |
| Nov 7, 2025 | 1,171.00 | 1,171.00 | 1,124.00 | 1,131.00 | 1,131.00 | -3.50% | 4,500 |
| Nov 6, 2025 | 1,174.00 | 1,174.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.17% | 1,000 |
| Nov 5, 2025 | 1,204.00 | 1,204.00 | 1,168.00 | 1,174.00 | 1,174.00 | -1.26% | 6,100 |
| Nov 4, 2025 | 1,185.00 | 1,192.00 | 1,185.00 | 1,189.00 | 1,189.00 | 0.34% | 4,400 |
| Oct 31, 2025 | 1,182.00 | 1,189.00 | 1,182.00 | 1,185.00 | 1,185.00 | 0.34% | 1,200 |
| Oct 30, 2025 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.51% | 12,900 |
| Oct 29, 2025 | 1,206.00 | 1,206.00 | 1,178.00 | 1,187.00 | 1,187.00 | -1.58% | 8,500 |
| Oct 28, 2025 | 1,204.00 | 1,206.00 | 1,204.00 | 1,206.00 | 1,206.00 | 0.08% | 700 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.08% | 3,200 |
| Oct 24, 2025 | 1,219.00 | 1,219.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.25% | 700 |
| Oct 23, 2025 | 1,222.00 | 1,222.00 | 1,208.00 | 1,209.00 | 1,209.00 | -1.06% | 1,300 |
| Oct 22, 2025 | 1,209.00 | 1,222.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.99% | 1,200 |
| Oct 21, 2025 | 1,216.00 | 1,216.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.50% | 700 |
| Oct 20, 2025 | 1,209.00 | 1,212.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.25% | 6,000 |
| Oct 17, 2025 | 1,235.00 | 1,242.00 | 1,203.00 | 1,207.00 | 1,207.00 | -2.27% | 4,200 |
| Oct 16, 2025 | 1,236.00 | 1,241.00 | 1,231.00 | 1,235.00 | 1,235.00 | 0.16% | 5,600 |
| Oct 15, 2025 | 1,205.00 | 1,233.00 | 1,205.00 | 1,233.00 | 1,233.00 | 2.32% | 4,800 |
| Oct 14, 2025 | 1,219.00 | 1,228.00 | 1,203.00 | 1,205.00 | 1,205.00 | -1.95% | 3,700 |
| Oct 10, 2025 | 1,227.00 | 1,231.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.16% | 2,000 |
| Oct 9, 2025 | 1,223.00 | 1,236.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.32% | 2,200 |
| Oct 8, 2025 | 1,205.00 | 1,240.00 | 1,200.00 | 1,231.00 | 1,231.00 | 1.82% | 4,900 |
| Oct 7, 2025 | 1,207.00 | 1,219.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.41% | 8,300 |
| Oct 6, 2025 | 1,206.00 | 1,223.00 | 1,206.00 | 1,214.00 | 1,214.00 | -0.08% | 7,100 |
| Oct 3, 2025 | 1,230.00 | 1,239.00 | 1,212.00 | 1,215.00 | 1,215.00 | -1.30% | 6,200 |
| Oct 2, 2025 | 1,270.00 | 1,270.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.20% | 9,200 |
| Oct 1, 2025 | 1,272.00 | 1,275.00 | 1,242.00 | 1,246.00 | 1,246.00 | -3.34% | 11,200 |
| Sep 30, 2025 | 1,241.00 | 1,295.00 | 1,232.00 | 1,289.00 | 1,289.00 | 5.22% | 19,100 |
| Sep 29, 2025 | 1,237.00 | 1,237.00 | 1,213.00 | 1,225.00 | 1,225.00 | 1.49% | 1,600 |
| Sep 26, 2025 | 1,224.00 | 1,224.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.42% | 4,900 |
| Sep 25, 2025 | 1,200.00 | 1,259.00 | 1,198.00 | 1,202.00 | 1,202.00 | 0.92% | 4,800 |
| Sep 24, 2025 | 1,200.00 | 1,203.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.75% | 6,400 |
| Sep 22, 2025 | 1,187.00 | 1,204.00 | 1,181.00 | 1,200.00 | 1,200.00 | 1.69% | 9,600 |
| Sep 19, 2025 | 1,188.00 | 1,188.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.92% | 7,600 |
| Sep 18, 2025 | 1,181.00 | 1,191.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.34% | 4,800 |
| Sep 17, 2025 | 1,201.00 | 1,201.00 | 1,185.00 | 1,187.00 | 1,187.00 | -1.98% | 8,200 |
| Sep 16, 2025 | 1,237.00 | 1,237.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.02% | 8,800 |