Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 836.00
-46.00 (-5.22%)
Jan 16, 2026, 2:26 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 881.00 | 898.00 | 881.00 | 882.00 | 882.00 | 0.11% | 2,200 |
| Jan 14, 2026 | 901.00 | 910.00 | 874.00 | 881.00 | 881.00 | -2.11% | 7,900 |
| Jan 13, 2026 | 926.00 | 927.00 | 900.00 | 900.00 | 900.00 | -2.91% | 4,000 |
| Jan 9, 2026 | 919.00 | 933.00 | 902.00 | 927.00 | 927.00 | -0.75% | 10,400 |
| Jan 8, 2026 | 890.00 | 945.00 | 885.00 | 934.00 | 934.00 | 5.06% | 18,600 |
| Jan 7, 2026 | 885.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.45% | 2,700 |
| Jan 6, 2026 | 896.00 | 896.00 | 859.00 | 885.00 | 885.00 | 0.45% | 6,400 |
| Jan 5, 2026 | 842.00 | 893.00 | 842.00 | 881.00 | 881.00 | 5.89% | 30,100 |
| Dec 30, 2025 | 875.00 | 885.00 | 832.00 | 832.00 | 832.00 | -4.81% | 12,900 |
| Dec 29, 2025 | 895.00 | 898.00 | 873.00 | 874.00 | 874.00 | -0.68% | 10,600 |
| Dec 26, 2025 | 887.00 | 930.00 | 877.00 | 880.00 | 880.00 | 2.68% | 69,800 |
| Dec 25, 2025 | 880.00 | 886.00 | 834.00 | 857.00 | 857.00 | -0.92% | 56,600 |
| Dec 24, 2025 | 875.00 | 880.00 | 841.00 | 865.00 | 865.00 | 2.37% | 47,000 |
| Dec 23, 2025 | 845.00 | 845.00 | 811.00 | 845.00 | 845.00 | 5.63% | 53,900 |
| Dec 22, 2025 | 782.00 | 814.00 | 782.00 | 800.00 | 800.00 | 2.70% | 9,900 |
| Dec 19, 2025 | 788.00 | 805.00 | 779.00 | 779.00 | 779.00 | 1.83% | 56,900 |
| Dec 18, 2025 | 786.00 | 786.00 | 765.00 | 765.00 | 765.00 | -2.17% | 10,200 |
| Dec 17, 2025 | 781.00 | 787.00 | 776.00 | 782.00 | 782.00 | -0.38% | 2,200 |
| Dec 16, 2025 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | -3.68% | 9,800 |
| Dec 15, 2025 | 786.00 | 818.00 | 786.00 | 815.00 | 815.00 | 3.69% | 11,400 |
| Dec 12, 2025 | 799.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.75% | 10,100 |
| Dec 11, 2025 | 811.00 | 811.00 | 799.00 | 800.00 | 800.00 | -2.32% | 6,800 |
| Dec 10, 2025 | 806.00 | 831.00 | 793.00 | 819.00 | 819.00 | 3.54% | 16,800 |
| Dec 9, 2025 | 819.00 | 847.00 | 791.00 | 791.00 | 791.00 | -3.42% | 31,300 |
| Dec 8, 2025 | 839.00 | 848.00 | 812.00 | 819.00 | 819.00 | -2.27% | 6,100 |
| Dec 5, 2025 | 790.00 | 854.00 | 790.00 | 838.00 | 838.00 | 6.08% | 16,400 |
| Dec 4, 2025 | 772.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2.60% | 300 |
| Dec 3, 2025 | 775.00 | 790.00 | 767.00 | 770.00 | 770.00 | -1.16% | 7,500 |
| Dec 2, 2025 | 775.00 | 795.00 | 769.00 | 779.00 | 779.00 | -3.23% | 11,600 |
| Dec 1, 2025 | 745.00 | 824.00 | 725.00 | 805.00 | 805.00 | 9.23% | 44,400 |
| 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 |