BASE FOOD Inc. (TYO:2936)
Japan
· Delayed Price · Currency is JPY 338.00
+10.00 (3.05%)
Mar 10, 2026, 3:30 PM JST
BASE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 332.00 | 333.00 | 322.00 | 328.00 | 328.00 | -2.09% | 51,800 |
| Mar 6, 2026 | 327.00 | 335.00 | 326.00 | 335.00 | 335.00 | 1.82% | 14,200 |
| Mar 5, 2026 | 335.00 | 340.00 | 325.00 | 329.00 | 329.00 | -0.30% | 79,800 |
| Mar 4, 2026 | 338.00 | 338.00 | 325.00 | 330.00 | 330.00 | -2.94% | 85,500 |
| Mar 3, 2026 | 357.00 | 357.00 | 340.00 | 340.00 | 340.00 | -4.76% | 74,200 |
| Mar 2, 2026 | 362.00 | 381.00 | 352.00 | 357.00 | 357.00 | -2.19% | 198,000 |
| Feb 27, 2026 | 367.00 | 370.00 | 361.00 | 365.00 | 365.00 | 1.11% | 40,500 |
| Feb 26, 2026 | 359.00 | 376.00 | 359.00 | 361.00 | 361.00 | - | 142,100 |
| Feb 25, 2026 | 370.00 | 370.00 | 359.00 | 361.00 | 361.00 | -0.82% | 58,000 |
| Feb 24, 2026 | 367.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 114,700 |
| Feb 20, 2026 | 375.00 | 375.00 | 366.00 | 368.00 | 368.00 | - | 21,200 |
| Feb 19, 2026 | 372.00 | 375.00 | 368.00 | 368.00 | 368.00 | -0.54% | 40,800 |
| Feb 18, 2026 | 386.00 | 386.00 | 369.00 | 370.00 | 370.00 | -3.90% | 55,800 |
| Feb 17, 2026 | 375.00 | 386.00 | 374.00 | 385.00 | 385.00 | 3.49% | 77,000 |
| Feb 16, 2026 | 368.00 | 395.00 | 368.00 | 372.00 | 372.00 | 1.36% | 201,700 |
| Feb 13, 2026 | 357.00 | 370.00 | 352.00 | 367.00 | 367.00 | 2.23% | 90,300 |
| Feb 12, 2026 | 359.00 | 362.00 | 358.00 | 359.00 | 359.00 | - | 28,200 |
| Feb 10, 2026 | 358.00 | 366.00 | 358.00 | 359.00 | 359.00 | 1.13% | 42,900 |
| Feb 9, 2026 | 369.00 | 369.00 | 352.00 | 355.00 | 355.00 | -1.66% | 72,200 |
| Feb 6, 2026 | 369.00 | 371.00 | 359.00 | 361.00 | 361.00 | -2.43% | 63,600 |
| Feb 5, 2026 | 370.00 | 375.00 | 363.00 | 370.00 | 370.00 | 1.09% | 29,500 |
| Feb 4, 2026 | 370.00 | 373.00 | 365.00 | 366.00 | 366.00 | -1.61% | 47,600 |
| Feb 3, 2026 | 366.00 | 379.00 | 366.00 | 372.00 | 372.00 | 1.92% | 44,200 |
| Feb 2, 2026 | 375.00 | 381.00 | 363.00 | 365.00 | 365.00 | -2.41% | 63,300 |
| Jan 30, 2026 | 371.00 | 380.00 | 363.00 | 374.00 | 374.00 | 0.81% | 101,500 |
| Jan 29, 2026 | 388.00 | 391.00 | 363.00 | 371.00 | 371.00 | -5.84% | 192,700 |
| Jan 28, 2026 | 426.00 | 430.00 | 392.00 | 394.00 | 394.00 | -10.05% | 291,500 |
| Jan 27, 2026 | 438.00 | 446.00 | 430.00 | 438.00 | 438.00 | 2.58% | 213,500 |
| Jan 26, 2026 | 405.00 | 428.00 | 404.00 | 427.00 | 427.00 | 5.43% | 275,900 |
| Jan 23, 2026 | 400.00 | 410.00 | 399.00 | 405.00 | 405.00 | 0.50% | 122,400 |
| Jan 22, 2026 | 405.00 | 420.00 | 391.00 | 403.00 | 403.00 | 1.00% | 205,200 |
| Jan 21, 2026 | 394.00 | 419.00 | 387.00 | 399.00 | 399.00 | -0.75% | 452,800 |
| Jan 20, 2026 | 370.00 | 414.00 | 367.00 | 402.00 | 402.00 | 10.14% | 913,800 |
| Jan 19, 2026 | 369.00 | 373.00 | 361.00 | 365.00 | 365.00 | 3.99% | 226,500 |
| Jan 16, 2026 | 364.00 | 367.00 | 351.00 | 351.00 | 351.00 | -3.31% | 126,200 |
| Jan 15, 2026 | 335.00 | 363.00 | 335.00 | 363.00 | 363.00 | 4.31% | 446,800 |
| Jan 14, 2026 | 340.00 | 350.00 | 338.00 | 348.00 | 348.00 | 2.35% | 131,800 |
| Jan 13, 2026 | 331.00 | 360.00 | 329.00 | 340.00 | 340.00 | 3.98% | 163,200 |
| Jan 9, 2026 | 331.00 | 331.00 | 325.00 | 327.00 | 327.00 | -0.30% | 70,400 |
| Jan 8, 2026 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -4.93% | 112,700 |
| Jan 7, 2026 | 331.00 | 346.00 | 327.00 | 345.00 | 345.00 | 3.29% | 151,500 |
| Jan 6, 2026 | 320.00 | 336.00 | 318.00 | 334.00 | 334.00 | 4.38% | 101,400 |
| Jan 5, 2026 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 3.23% | 58,900 |
| Dec 30, 2025 | 313.00 | 315.00 | 310.00 | 310.00 | 310.00 | -0.96% | 44,800 |
| Dec 29, 2025 | 312.00 | 318.00 | 310.00 | 313.00 | 313.00 | 0.97% | 85,000 |
| Dec 26, 2025 | 315.00 | 317.00 | 307.00 | 310.00 | 310.00 | -0.96% | 125,300 |
| Dec 25, 2025 | 308.00 | 314.00 | 305.00 | 313.00 | 313.00 | 3.30% | 114,400 |
| Dec 24, 2025 | 308.00 | 320.00 | 303.00 | 303.00 | 303.00 | -1.30% | 165,000 |
| Dec 23, 2025 | 300.00 | 310.00 | 300.00 | 307.00 | 307.00 | 3.02% | 184,200 |
| Dec 22, 2025 | 304.00 | 305.00 | 295.00 | 298.00 | 298.00 | -2.61% | 182,400 |
| Dec 19, 2025 | 309.00 | 309.00 | 303.00 | 306.00 | 306.00 | - | 112,200 |
| Dec 18, 2025 | 308.00 | 310.00 | 295.00 | 306.00 | 306.00 | -1.61% | 3,043,100 |
| Dec 17, 2025 | 313.00 | 315.00 | 311.00 | 311.00 | 311.00 | -2.51% | 83,500 |
| Dec 16, 2025 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 0.31% | 70,100 |
| Dec 15, 2025 | 320.00 | 322.00 | 317.00 | 318.00 | 318.00 | -0.93% | 74,800 |
| Dec 12, 2025 | 321.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.31% | 44,800 |
| Dec 11, 2025 | 328.00 | 329.00 | 322.00 | 322.00 | 322.00 | -0.92% | 47,300 |
| Dec 10, 2025 | 328.00 | 331.00 | 323.00 | 325.00 | 325.00 | -0.31% | 64,900 |
| Dec 9, 2025 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | 0.31% | 82,000 |
| Dec 8, 2025 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 74,500 |
| Dec 5, 2025 | 331.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.80% | 39,300 |
| Dec 4, 2025 | 330.00 | 337.00 | 330.00 | 334.00 | 334.00 | 1.21% | 42,900 |
| Dec 3, 2025 | 329.00 | 341.00 | 327.00 | 330.00 | 330.00 | 0.61% | 102,800 |
| Dec 2, 2025 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 44,500 |
| Dec 1, 2025 | 338.00 | 338.00 | 329.00 | 330.00 | 330.00 | -2.37% | 53,600 |
| Nov 28, 2025 | 333.00 | 340.00 | 333.00 | 338.00 | 338.00 | 1.50% | 30,300 |
| Nov 27, 2025 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.91% | 48,900 |
| Nov 26, 2025 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 51,600 |
| Nov 25, 2025 | 335.00 | 337.00 | 326.00 | 328.00 | 328.00 | -1.20% | 458,300 |
| Nov 21, 2025 | 333.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.30% | 38,900 |
| Nov 20, 2025 | 335.00 | 338.00 | 331.00 | 333.00 | 333.00 | -0.30% | 69,400 |
| Nov 19, 2025 | 335.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.60% | 56,500 |
| Nov 18, 2025 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | -1.75% | 108,200 |
| Nov 17, 2025 | 350.00 | 351.00 | 342.00 | 342.00 | 342.00 | -2.29% | 94,300 |
| Nov 14, 2025 | 346.00 | 357.00 | 346.00 | 350.00 | 350.00 | 0.86% | 63,200 |
| Nov 13, 2025 | 354.00 | 354.00 | 347.00 | 347.00 | 347.00 | -1.42% | 52,700 |
| Nov 12, 2025 | 342.00 | 353.00 | 342.00 | 352.00 | 352.00 | 2.62% | 71,600 |
| Nov 11, 2025 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | -0.58% | 57,800 |
| Nov 10, 2025 | 344.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.17% | 54,500 |
| Nov 7, 2025 | 343.00 | 344.00 | 337.00 | 341.00 | 341.00 | -0.87% | 45,000 |
| Nov 6, 2025 | 341.00 | 346.00 | 339.00 | 344.00 | 344.00 | 1.18% | 56,000 |
| Nov 5, 2025 | 339.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 78,700 |
| Nov 4, 2025 | 345.00 | 345.00 | 339.00 | 340.00 | 340.00 | -1.73% | 81,500 |
| Oct 31, 2025 | 344.00 | 347.00 | 341.00 | 346.00 | 346.00 | 0.58% | 60,700 |
| Oct 30, 2025 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 0.58% | 68,500 |
| Oct 29, 2025 | 351.00 | 351.00 | 342.00 | 342.00 | 342.00 | -1.44% | 106,900 |
| Oct 28, 2025 | 364.00 | 364.00 | 346.00 | 347.00 | 347.00 | -4.67% | 197,100 |
| Oct 27, 2025 | 350.00 | 364.00 | 348.00 | 364.00 | 364.00 | 6.43% | 282,700 |
| Oct 24, 2025 | 345.00 | 353.00 | 340.00 | 342.00 | 342.00 | -0.87% | 186,600 |
| Oct 23, 2025 | 344.00 | 352.00 | 342.00 | 345.00 | 345.00 | 0.29% | 159,100 |
| Oct 22, 2025 | 347.00 | 349.00 | 338.00 | 344.00 | 344.00 | -0.86% | 390,400 |
| Oct 21, 2025 | 344.00 | 349.00 | 340.00 | 347.00 | 347.00 | 3.27% | 231,800 |
| Oct 20, 2025 | 335.00 | 339.00 | 327.00 | 336.00 | 336.00 | 5.33% | 428,400 |
| Oct 17, 2025 | 351.00 | 351.00 | 316.00 | 319.00 | 319.00 | -7.00% | 669,700 |
| Oct 16, 2025 | 369.00 | 370.00 | 342.00 | 343.00 | 343.00 | -7.05% | 542,400 |
| Oct 15, 2025 | 380.00 | 385.00 | 361.00 | 369.00 | 369.00 | -14.19% | 736,500 |
| Oct 14, 2025 | 432.00 | 436.00 | 419.00 | 430.00 | 430.00 | -1.60% | 318,400 |
| Oct 10, 2025 | 454.00 | 454.00 | 435.00 | 437.00 | 437.00 | -4.38% | 190,900 |
| Oct 9, 2025 | 451.00 | 460.00 | 447.00 | 457.00 | 457.00 | 1.78% | 81,000 |
| Oct 8, 2025 | 442.00 | 450.00 | 440.00 | 449.00 | 449.00 | 1.58% | 78,000 |