Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 420.00
0.00 (0.00%)
Jun 5, 2026, 3:30 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 420.00 | 420.00 | 407.00 | 411.00 | - | -2.14% | 3,100 |
| 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 |
| 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 |