Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 1,375.00
+24.00 (1.78%)
Aug 1, 2025, 3:30 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,369.00 | 1,372.00 | 1,334.00 | 1,360.00 | 1,360.00 | 0.15% | 10,100 |
| Jun 24, 2025 | 1,330.00 | 1,370.00 | 1,330.00 | 1,358.00 | 1,358.00 | 2.26% | 6,600 |
| Jun 23, 2025 | 1,322.00 | 1,328.00 | 1,306.00 | 1,328.00 | 1,328.00 | -0.38% | 2,700 |
| Jun 20, 2025 | 1,335.00 | 1,335.00 | 1,323.00 | 1,333.00 | 1,333.00 | -0.82% | 3,100 |
| Jun 19, 2025 | 1,342.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.22% | 1,600 |
| Jun 18, 2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,347.00 | 1,347.00 | -1.61% | 5,700 |
| Jun 17, 2025 | 1,373.00 | 1,382.00 | 1,344.00 | 1,369.00 | 1,369.00 | 0.44% | 6,200 |
| Jun 16, 2025 | 1,322.00 | 1,371.00 | 1,322.00 | 1,363.00 | 1,363.00 | 3.18% | 15,400 |
| Jun 13, 2025 | 1,398.00 | 1,398.00 | 1,320.00 | 1,321.00 | 1,321.00 | -4.48% | 19,100 |
| Jun 12, 2025 | 1,384.00 | 1,397.00 | 1,376.00 | 1,383.00 | 1,383.00 | 0.07% | 12,000 |
| Jun 11, 2025 | 1,374.00 | 1,398.00 | 1,369.00 | 1,382.00 | 1,382.00 | 1.25% | 6,400 |
| Jun 10, 2025 | 1,381.00 | 1,385.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.44% | 5,900 |
| Jun 9, 2025 | 1,365.00 | 1,379.00 | 1,351.00 | 1,359.00 | 1,359.00 | -0.07% | 9,100 |
| Jun 6, 2025 | 1,396.00 | 1,396.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.02% | 6,200 |
| Jun 5, 2025 | 1,384.00 | 1,385.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.43% | 2,800 |
| Jun 4, 2025 | 1,380.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 6,200 |
| Jun 3, 2025 | 1,414.00 | 1,414.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.50% | 9,300 |
| Jun 2, 2025 | 1,361.00 | 1,391.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.76% | 6,700 |
| May 30, 2025 | 1,361.00 | 1,371.00 | 1,352.00 | 1,363.00 | 1,363.00 | -0.07% | 13,800 |
| May 29, 2025 | 1,394.00 | 1,400.00 | 1,364.00 | 1,364.00 | 1,364.00 | -2.57% | 25,400 |
| May 28, 2025 | 1,448.00 | 1,448.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.98% | 19,100 |
| May 27, 2025 | 1,420.00 | 1,465.00 | 1,420.00 | 1,443.00 | 1,443.00 | 3.00% | 14,500 |
| May 26, 2025 | 1,377.00 | 1,419.00 | 1,352.00 | 1,401.00 | 1,401.00 | 1.60% | 14,200 |
| May 23, 2025 | 1,387.00 | 1,387.00 | 1,342.00 | 1,379.00 | 1,379.00 | - | 8,200 |