Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 1,290.00
+19.00 (1.49%)
Sep 8, 2025, 3:17 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,268.00 | 1,275.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.32% | 2,900 |
| Sep 4, 2025 | 1,269.00 | 1,275.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.08% | 11,200 |
| Sep 3, 2025 | 1,282.00 | 1,287.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.09% | 17,900 |
| Sep 2, 2025 | 1,321.00 | 1,321.00 | 1,279.00 | 1,282.00 | 1,282.00 | -1.61% | 9,000 |
| Sep 1, 2025 | 1,311.00 | 1,311.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.53% | 2,200 |
| Aug 29, 2025 | 1,300.00 | 1,310.00 | 1,287.00 | 1,310.00 | 1,310.00 | 0.77% | 5,200 |
| Aug 28, 2025 | 1,300.00 | 1,300.00 | 1,286.00 | 1,300.00 | 1,300.00 | 1.17% | 3,700 |
| Aug 27, 2025 | 1,305.00 | 1,305.00 | 1,283.00 | 1,285.00 | 1,285.00 | -1.53% | 9,400 |
| Aug 26, 2025 | 1,327.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.44% | 8,400 |
| Aug 25, 2025 | 1,276.00 | 1,325.00 | 1,276.00 | 1,324.00 | 1,324.00 | 3.68% | 12,300 |
| Aug 22, 2025 | 1,290.00 | 1,290.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.47% | 12,600 |
| Aug 21, 2025 | 1,307.00 | 1,307.00 | 1,275.00 | 1,283.00 | 1,283.00 | -0.93% | 17,300 |
| Aug 20, 2025 | 1,276.00 | 1,308.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1.49% | 6,600 |
| Aug 19, 2025 | 1,269.00 | 1,286.00 | 1,269.00 | 1,276.00 | 1,276.00 | - | 13,300 |
| Aug 18, 2025 | 1,241.00 | 1,299.00 | 1,241.00 | 1,276.00 | 1,276.00 | 2.90% | 12,700 |
| Aug 15, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 25,700 |
| Aug 14, 2025 | 1,299.00 | 1,351.00 | 1,251.00 | 1,290.00 | 1,290.00 | -6.45% | 51,900 |
| Aug 13, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,379.00 | 1,379.00 | -3.50% | 17,000 |
| Aug 12, 2025 | 1,444.00 | 1,446.00 | 1,417.00 | 1,429.00 | 1,429.00 | -0.83% | 9,600 |
| Aug 8, 2025 | 1,435.00 | 1,442.00 | 1,427.00 | 1,441.00 | 1,441.00 | 1.12% | 4,200 |
| Aug 7, 2025 | 1,415.00 | 1,437.00 | 1,413.00 | 1,425.00 | 1,425.00 | 0.71% | 2,500 |
| Aug 6, 2025 | 1,451.00 | 1,461.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.41% | 15,900 |
| Aug 5, 2025 | 1,396.00 | 1,465.00 | 1,385.00 | 1,465.00 | 1,465.00 | 6.01% | 25,300 |
| Aug 4, 2025 | 1,360.00 | 1,382.00 | 1,360.00 | 1,382.00 | 1,382.00 | 0.51% | 4,000 |
| Aug 1, 2025 | 1,354.00 | 1,375.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.78% | 5,500 |
| Jul 31, 2025 | 1,363.00 | 1,363.00 | 1,323.00 | 1,351.00 | 1,351.00 | -1.24% | 6,500 |
| Jul 30, 2025 | 1,346.00 | 1,368.00 | 1,339.00 | 1,368.00 | 1,368.00 | 1.26% | 2,400 |
| Jul 29, 2025 | 1,354.00 | 1,370.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.66% | 4,700 |
| Jul 28, 2025 | 1,362.00 | 1,371.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.07% | 5,100 |
| Jul 25, 2025 | 1,359.00 | 1,360.00 | 1,341.00 | 1,359.00 | 1,359.00 | - | 1,600 |
| Jul 24, 2025 | 1,363.00 | 1,363.00 | 1,338.00 | 1,359.00 | 1,359.00 | 0.67% | 11,300 |
| Jul 23, 2025 | 1,342.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.60% | 1,300 |
| Jul 22, 2025 | 1,349.00 | 1,349.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.52% | 1,000 |
| Jul 18, 2025 | 1,373.00 | 1,373.00 | 1,345.00 | 1,349.00 | 1,349.00 | -1.75% | 1,300 |
| Jul 17, 2025 | 1,360.00 | 1,373.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.96% | 4,300 |
| Jul 16, 2025 | 1,361.00 | 1,361.00 | 1,341.00 | 1,360.00 | 1,360.00 | -0.07% | 6,400 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.65% | 8,000 |
| Jul 14, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,398.00 | 1,398.00 | 3.63% | 16,700 |
| Jul 11, 2025 | 1,344.00 | 1,349.00 | 1,339.00 | 1,349.00 | 1,349.00 | 0.07% | 2,800 |
| Jul 10, 2025 | 1,341.00 | 1,348.00 | 1,331.00 | 1,348.00 | 1,348.00 | 0.52% | 2,800 |
| Jul 9, 2025 | 1,364.00 | 1,365.00 | 1,328.00 | 1,341.00 | 1,341.00 | -0.59% | 4,300 |
| Jul 8, 2025 | 1,316.00 | 1,349.00 | 1,316.00 | 1,349.00 | 1,349.00 | 2.51% | 6,900 |
| Jul 7, 2025 | 1,314.00 | 1,319.00 | 1,304.00 | 1,316.00 | 1,316.00 | 0.15% | 6,300 |
| Jul 4, 2025 | 1,327.00 | 1,327.00 | 1,303.00 | 1,314.00 | 1,314.00 | -0.23% | 3,700 |
| Jul 3, 2025 | 1,321.00 | 1,321.00 | 1,302.00 | 1,317.00 | 1,317.00 | -1.05% | 9,000 |
| Jul 2, 2025 | 1,368.00 | 1,368.00 | 1,315.00 | 1,331.00 | 1,331.00 | -2.06% | 13,300 |
| Jul 1, 2025 | 1,336.00 | 1,359.00 | 1,335.00 | 1,359.00 | 1,359.00 | 1.12% | 7,200 |
| Jun 30, 2025 | 1,346.00 | 1,356.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.30% | 5,100 |
| Jun 27, 2025 | 1,362.00 | 1,364.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.52% | 3,500 |
| Jun 26, 2025 | 1,360.00 | 1,360.00 | 1,342.00 | 1,355.00 | 1,355.00 | -0.37% | 2,000 |