Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 495.00
-73.00 (-12.85%)
May 15, 2026, 3:30 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 604.00 | 604.00 | 580.00 | 582.00 | 582.00 | -3.00% | 3,600 |
| May 7, 2026 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | 2.04% | 5,700 |
| May 1, 2026 | 598.00 | 598.00 | 588.00 | 588.00 | 588.00 | 0.17% | 500 |
| Apr 30, 2026 | 586.00 | 593.00 | 586.00 | 587.00 | 587.00 | -3.14% | 1,600 |
| Apr 28, 2026 | 599.00 | 607.00 | 598.00 | 606.00 | 606.00 | 1.17% | 1,700 |
| Apr 27, 2026 | 599.00 | 602.00 | 599.00 | 599.00 | 599.00 | - | 1,200 |
| Apr 24, 2026 | 600.00 | 606.00 | 598.00 | 599.00 | 599.00 | -0.33% | 1,800 |
| 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 |