Rebase, Inc. (TYO:5138)
Japan · Delayed Price · Currency is JPY 452.00
-3.00 (-0.66%)
Sep 18, 2026, 3:07 PM JST
Rebase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 459.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.66% | 1,600 |
| Sep 17, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.30% | 800 |
| Sep 16, 2026 | 459.00 | 461.00 | 459.00 | 461.00 | 461.00 | 0.22% | 500 |
| Sep 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.10% | 200 |
| Sep 14, 2026 | 461.00 | 465.00 | 455.00 | 455.00 | 455.00 | -2.78% | 1,700 |
| Sep 11, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1.74% | 100 |
| Sep 8, 2026 | 461.00 | 461.00 | 460.00 | 460.00 | 460.00 | -0.43% | 200 |
| Sep 4, 2026 | 461.00 | 462.00 | 461.00 | 462.00 | 462.00 | - | 300 |
| Sep 3, 2026 | 465.00 | 467.00 | 462.00 | 462.00 | 462.00 | -2.33% | 700 |
| Sep 2, 2026 | 482.00 | 482.00 | 463.00 | 473.00 | 473.00 | -0.21% | 4,400 |
| Sep 1, 2026 | 470.00 | 474.00 | 462.00 | 474.00 | 474.00 | 0.85% | 500 |
| Aug 31, 2026 | 472.00 | 475.00 | 470.00 | 470.00 | 470.00 | 1.08% | 700 |
| Aug 28, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.43% | 400 |
| Aug 26, 2026 | 473.00 | 474.00 | 454.00 | 463.00 | 463.00 | -1.70% | 1,200 |
| Aug 25, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - | 100 |
| Aug 24, 2026 | 473.00 | 473.00 | 465.00 | 471.00 | 471.00 | 4.90% | 3,200 |
| Aug 21, 2026 | 449.00 | 454.00 | 449.00 | 449.00 | 449.00 | -1.10% | 400 |
| Aug 20, 2026 | 450.00 | 458.00 | 450.00 | 454.00 | 454.00 | 2.71% | 600 |
| Aug 19, 2026 | 447.00 | 447.00 | 442.00 | 442.00 | 442.00 | -1.12% | 3,200 |
| Aug 18, 2026 | 455.00 | 455.00 | 447.00 | 447.00 | 447.00 | -3.04% | 200 |
| Aug 17, 2026 | 447.00 | 461.00 | 447.00 | 461.00 | 461.00 | 2.22% | 800 |
| Aug 14, 2026 | 436.00 | 451.00 | 436.00 | 451.00 | 451.00 | 1.81% | 1,200 |
| Aug 13, 2026 | 420.00 | 443.00 | 420.00 | 443.00 | 443.00 | 5.73% | 2,500 |
| Aug 12, 2026 | 428.00 | 429.00 | 416.00 | 419.00 | 419.00 | -2.10% | 10,300 |
| Aug 10, 2026 | 437.00 | 437.00 | 428.00 | 428.00 | 428.00 | -2.28% | 900 |
| Aug 7, 2026 | 438.00 | 438.00 | 434.00 | 438.00 | 438.00 | -0.90% | 1,000 |
| Aug 6, 2026 | 449.00 | 450.00 | 442.00 | 442.00 | 442.00 | -1.34% | 500 |
| Aug 5, 2026 | 444.00 | 448.00 | 437.00 | 448.00 | 448.00 | -0.88% | 1,100 |
| Aug 4, 2026 | 440.00 | 463.00 | 436.00 | 452.00 | 452.00 | 4.63% | 10,900 |
| Aug 3, 2026 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | - | 700 |
| Jul 31, 2026 | 413.00 | 432.00 | 413.00 | 432.00 | 432.00 | 2.86% | 800 |
| Jul 30, 2026 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 2,200 |
| Jul 29, 2026 | 412.00 | 412.00 | 400.00 | 400.00 | 400.00 | -4.08% | 600 |
| Jul 28, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 300 |
| Jul 27, 2026 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | 3.73% | 700 |
| Jul 24, 2026 | 407.00 | 407.00 | 395.00 | 402.00 | 402.00 | -1.95% | 1,300 |
| Jul 23, 2026 | 409.00 | 418.00 | 409.00 | 410.00 | 410.00 | -1.68% | 1,200 |
| Jul 22, 2026 | 408.00 | 417.00 | 406.00 | 417.00 | 417.00 | -1.65% | 2,500 |
| Jul 21, 2026 | 424.00 | 425.00 | 424.00 | 424.00 | 424.00 | - | 300 |
| 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 |