Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 424.00
-10.00 (-2.30%)
Jul 17, 2026, 3:30 PM JST
Rebase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 430.00 | 434.00 | 424.00 | 424.00 | 424.00 | -2.30% | 700 |
| Jul 16, 2026 | 448.00 | 450.00 | 434.00 | 434.00 | 434.00 | -4.82% | 2,600 |
| Jul 15, 2026 | 442.00 | 470.00 | 436.00 | 456.00 | 456.00 | 2.47% | 4,800 |
| Jul 14, 2026 | 461.00 | 485.00 | 438.00 | 445.00 | 445.00 | -1.77% | 9,300 |
| Jul 13, 2026 | 435.00 | 470.00 | 435.00 | 453.00 | 453.00 | 4.38% | 4,100 |
| Jul 10, 2026 | 452.00 | 453.00 | 434.00 | 434.00 | 434.00 | -3.98% | 5,200 |
| Jul 9, 2026 | 411.00 | 486.00 | 411.00 | 452.00 | 452.00 | 8.65% | 20,000 |
| Jul 8, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 200 |
| Jul 7, 2026 | 422.00 | 430.00 | 417.00 | 418.00 | 418.00 | - | 2,800 |
| Jul 6, 2026 | 405.00 | 418.00 | 405.00 | 418.00 | 418.00 | 1.95% | 1,700 |
| Jul 3, 2026 | 393.00 | 418.00 | 393.00 | 410.00 | 410.00 | -1.68% | 2,500 |
| Jul 2, 2026 | 418.00 | 418.00 | 414.00 | 417.00 | 417.00 | 3.73% | 3,200 |
| Jul 1, 2026 | 391.00 | 402.00 | 391.00 | 402.00 | 402.00 | 4.96% | 3,300 |
| Jun 30, 2026 | 385.00 | 385.00 | 378.00 | 383.00 | 383.00 | 3.79% | 4,900 |
| Jun 29, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | -0.27% | 1,600 |
| Jun 26, 2026 | 370.00 | 376.00 | 365.00 | 370.00 | 370.00 | -4.15% | 9,000 |
| Jun 25, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.03% | 2,700 |
| Jun 24, 2026 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 1.30% | 2,300 |
| Jun 23, 2026 | 396.00 | 400.00 | 385.00 | 385.00 | 385.00 | -2.28% | 5,500 |
| Jun 22, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.51% | 200 |
| Jun 19, 2026 | 391.00 | 406.00 | 391.00 | 392.00 | 392.00 | - | 15,000 |
| Jun 18, 2026 | 392.00 | 393.00 | 391.00 | 392.00 | 392.00 | -0.51% | 2,400 |
| Jun 17, 2026 | 394.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.25% | 7,400 |
| Jun 16, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -1.00% | 400 |
| Jun 15, 2026 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 4.72% | 9,600 |
| Jun 12, 2026 | 391.00 | 391.00 | 379.00 | 381.00 | 381.00 | -2.56% | 4,000 |
| Jun 11, 2026 | 396.00 | 399.00 | 391.00 | 391.00 | 391.00 | -2.25% | 1,900 |
| Jun 10, 2026 | 399.00 | 403.00 | 399.00 | 400.00 | 400.00 | 0.25% | 400 |
| Jun 9, 2026 | 400.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.75% | 1,000 |
| Jun 8, 2026 | 412.00 | 412.00 | 398.00 | 402.00 | 402.00 | -4.29% | 4,400 |
| Jun 5, 2026 | 420.00 | 420.00 | 407.00 | 420.00 | 420.00 | - | 4,000 |
| Jun 4, 2026 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | -5.62% | 3,700 |
| Jun 3, 2026 | 452.00 | 452.00 | 445.00 | 445.00 | 445.00 | -3.26% | 4,000 |
| Jun 2, 2026 | 455.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.91% | 2,900 |
| Jun 1, 2026 | 443.00 | 447.00 | 443.00 | 447.00 | 447.00 | 2.52% | 1,200 |
| May 29, 2026 | 431.00 | 447.00 | 431.00 | 436.00 | 436.00 | 1.16% | 1,400 |
| May 28, 2026 | 431.00 | 438.00 | 430.00 | 431.00 | 431.00 | -0.92% | 4,700 |
| May 27, 2026 | 436.00 | 436.00 | 432.00 | 435.00 | 435.00 | -0.23% | 1,500 |
| May 26, 2026 | 439.00 | 439.00 | 435.00 | 436.00 | 436.00 | -0.68% | 2,700 |
| May 25, 2026 | 463.00 | 465.00 | 439.00 | 439.00 | 439.00 | - | 7,200 |
| May 22, 2026 | 437.00 | 445.00 | 437.00 | 439.00 | 439.00 | -0.45% | 6,500 |
| May 21, 2026 | 465.00 | 465.00 | 441.00 | 441.00 | 441.00 | -5.16% | 7,200 |
| May 20, 2026 | 465.00 | 470.00 | 461.00 | 465.00 | 465.00 | - | 4,000 |
| May 19, 2026 | 471.00 | 480.00 | 455.00 | 465.00 | 465.00 | -4.52% | 14,200 |
| May 18, 2026 | 495.00 | 500.00 | 485.00 | 487.00 | 487.00 | -1.62% | 8,600 |
| May 15, 2026 | 558.00 | 558.00 | 495.00 | 495.00 | 495.00 | -12.85% | 10,800 |
| May 14, 2026 | 580.00 | 591.00 | 568.00 | 568.00 | 568.00 | -2.07% | 1,400 |
| May 13, 2026 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 0.69% | 900 |
| May 12, 2026 | 581.00 | 581.00 | 575.00 | 576.00 | 576.00 | -0.69% | 1,300 |
| May 11, 2026 | 589.00 | 589.00 | 579.00 | 580.00 | 580.00 | -0.34% | 4,700 |