Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 601.00
0.00 (0.00%)
Apr 22, 2026, 3:30 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.99% | 500 |
| Apr 21, 2026 | 600.00 | 607.00 | 600.00 | 607.00 | 607.00 | 1.00% | 1,700 |
| Apr 20, 2026 | 600.00 | 603.00 | 600.00 | 601.00 | 601.00 | 0.67% | 1,800 |
| Apr 17, 2026 | 597.00 | 597.00 | 594.00 | 597.00 | 597.00 | -0.33% | 1,400 |
| Apr 16, 2026 | 608.00 | 608.00 | 595.00 | 599.00 | 599.00 | - | 3,200 |
| Apr 15, 2026 | 604.00 | 611.00 | 599.00 | 599.00 | 599.00 | -0.66% | 1,700 |
| Apr 14, 2026 | 626.00 | 626.00 | 603.00 | 603.00 | 603.00 | -2.43% | 2,200 |
| Apr 13, 2026 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | -1.75% | 600 |
| Apr 10, 2026 | 620.00 | 629.00 | 620.00 | 629.00 | 629.00 | 0.64% | 800 |
| Apr 9, 2026 | 617.00 | 625.00 | 617.00 | 625.00 | 625.00 | 1.13% | 300 |
| Apr 8, 2026 | 623.00 | 629.00 | 615.00 | 618.00 | 618.00 | -0.80% | 4,100 |
| Apr 7, 2026 | 614.00 | 627.00 | 614.00 | 623.00 | 623.00 | -0.16% | 1,400 |
| Apr 6, 2026 | 614.00 | 634.00 | 614.00 | 624.00 | 624.00 | 1.63% | 4,500 |
| Apr 3, 2026 | 609.00 | 621.00 | 609.00 | 614.00 | 614.00 | -0.16% | 1,600 |
| Apr 2, 2026 | 621.00 | 621.00 | 606.00 | 615.00 | 615.00 | 0.16% | 2,200 |
| Apr 1, 2026 | 616.00 | 616.00 | 600.00 | 614.00 | 614.00 | 1.15% | 4,800 |
| Mar 31, 2026 | 606.00 | 615.00 | 606.00 | 607.00 | 607.00 | 0.17% | 2,000 |
| Mar 30, 2026 | 601.00 | 613.00 | 598.00 | 606.00 | 606.00 | -1.14% | 2,900 |
| Mar 27, 2026 | 609.00 | 617.00 | 605.00 | 613.00 | 613.00 | -0.16% | 2,300 |
| Mar 26, 2026 | 606.00 | 615.00 | 606.00 | 614.00 | 614.00 | 1.49% | 2,100 |
| Mar 25, 2026 | 607.00 | 610.00 | 604.00 | 605.00 | 605.00 | - | 16,100 |
| Mar 24, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 127,700 |
| Mar 23, 2026 | 618.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.29% | 4,800 |
| Mar 19, 2026 | 625.00 | 630.00 | 615.00 | 618.00 | 618.00 | -1.12% | 4,800 |
| Mar 18, 2026 | 615.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1.63% | 16,500 |
| Mar 17, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 300 |
| Mar 16, 2026 | 606.00 | 615.00 | 588.00 | 615.00 | 615.00 | 1.15% | 3,100 |
| Mar 13, 2026 | 616.00 | 624.00 | 606.00 | 608.00 | 608.00 | -1.30% | 2,700 |
| Mar 12, 2026 | 608.00 | 616.00 | 586.00 | 616.00 | 616.00 | 1.32% | 4,000 |
| Mar 11, 2026 | 618.00 | 618.00 | 608.00 | 608.00 | 608.00 | -0.65% | 2,500 |
| Mar 10, 2026 | 595.00 | 612.00 | 582.00 | 612.00 | 612.00 | 6.43% | 5,700 |
| Mar 9, 2026 | 596.00 | 596.00 | 562.00 | 575.00 | 575.00 | -5.12% | 21,300 |
| Mar 6, 2026 | 609.00 | 618.00 | 606.00 | 606.00 | 606.00 | 1.17% | 7,700 |
| Mar 5, 2026 | 611.00 | 619.00 | 594.00 | 599.00 | 599.00 | 1.35% | 10,100 |
| Mar 4, 2026 | 608.00 | 614.00 | 576.00 | 591.00 | 591.00 | -4.37% | 18,700 |
| Mar 3, 2026 | 647.00 | 650.00 | 601.00 | 618.00 | 618.00 | -4.04% | 9,900 |
| Mar 2, 2026 | 646.00 | 656.00 | 631.00 | 644.00 | 644.00 | -1.83% | 14,000 |
| Feb 27, 2026 | 635.00 | 677.00 | 621.00 | 656.00 | 656.00 | 3.63% | 55,900 |
| Feb 26, 2026 | 630.00 | 635.00 | 614.00 | 633.00 | 633.00 | 0.96% | 17,500 |
| Feb 25, 2026 | 645.00 | 650.00 | 622.00 | 627.00 | 627.00 | -2.34% | 24,200 |
| Feb 24, 2026 | 652.00 | 659.00 | 632.00 | 642.00 | 642.00 | -1.53% | 18,500 |
| Feb 20, 2026 | 646.00 | 659.00 | 639.00 | 652.00 | 652.00 | 0.93% | 12,200 |
| Feb 19, 2026 | 660.00 | 664.00 | 644.00 | 646.00 | 646.00 | -0.62% | 24,000 |
| Feb 18, 2026 | 684.00 | 684.00 | 647.00 | 650.00 | 650.00 | -6.34% | 27,100 |
| Feb 17, 2026 | 726.00 | 726.00 | 688.00 | 694.00 | 694.00 | -6.34% | 25,600 |
| Feb 16, 2026 | 763.00 | 778.00 | 718.00 | 741.00 | 741.00 | -2.88% | 16,700 |
| Feb 13, 2026 | 791.00 | 792.00 | 759.00 | 763.00 | 763.00 | -5.45% | 16,100 |
| Feb 12, 2026 | 788.00 | 819.00 | 788.00 | 807.00 | 807.00 | 0.50% | 1,900 |
| Feb 10, 2026 | 802.00 | 810.00 | 791.00 | 803.00 | 803.00 | 0.12% | 2,300 |
| Feb 9, 2026 | 843.00 | 844.00 | 799.00 | 802.00 | 802.00 | -3.26% | 11,000 |