eBASE Co.,Ltd. (TYO:3835)
Japan
· Delayed Price · Currency is JPY 413.00
-9.00 (-2.13%)
At close: Mar 9, 2026
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 414.00 | 417.00 | 406.00 | 413.00 | 413.00 | -2.13% | 178,900 |
| Mar 6, 2026 | 417.00 | 423.00 | 415.00 | 422.00 | 422.00 | 0.96% | 94,700 |
| Mar 5, 2026 | 416.00 | 423.00 | 415.00 | 418.00 | 418.00 | 2.45% | 87,000 |
| Mar 4, 2026 | 409.00 | 411.00 | 402.00 | 408.00 | 408.00 | -1.21% | 279,200 |
| Mar 3, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | -2.13% | 235,500 |
| Mar 2, 2026 | 429.00 | 429.00 | 421.00 | 422.00 | 422.00 | -3.21% | 128,200 |
| Feb 27, 2026 | 432.00 | 436.00 | 429.00 | 436.00 | 436.00 | 1.63% | 145,700 |
| Feb 26, 2026 | 425.00 | 433.00 | 425.00 | 429.00 | 429.00 | 1.42% | 153,900 |
| Feb 25, 2026 | 420.00 | 428.00 | 416.00 | 423.00 | 423.00 | 1.68% | 182,800 |
| Feb 24, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | 0.48% | 144,300 |
| Feb 20, 2026 | 420.00 | 420.00 | 411.00 | 414.00 | 414.00 | -1.43% | 128,600 |
| Feb 19, 2026 | 421.00 | 421.00 | 417.00 | 420.00 | 420.00 | - | 117,100 |
| Feb 18, 2026 | 422.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.47% | 84,500 |
| Feb 17, 2026 | 420.00 | 428.00 | 418.00 | 422.00 | 422.00 | 1.20% | 148,100 |
| Feb 16, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 417.00 | -2.11% | 255,600 |
| Feb 13, 2026 | 442.00 | 443.00 | 423.00 | 426.00 | 426.00 | -3.62% | 203,900 |
| Feb 12, 2026 | 442.00 | 446.00 | 438.00 | 442.00 | 442.00 | -0.67% | 149,800 |
| Feb 10, 2026 | 438.00 | 445.00 | 437.00 | 445.00 | 445.00 | 2.53% | 51,300 |
| Feb 9, 2026 | 444.00 | 445.00 | 430.00 | 434.00 | 434.00 | -0.69% | 145,900 |
| Feb 6, 2026 | 446.00 | 446.00 | 435.00 | 437.00 | 437.00 | -2.02% | 150,800 |
| Feb 5, 2026 | 439.00 | 447.00 | 435.00 | 446.00 | 446.00 | 3.48% | 152,500 |
| Feb 4, 2026 | 440.00 | 442.00 | 429.00 | 431.00 | 431.00 | -2.05% | 172,900 |
| Feb 3, 2026 | 442.00 | 443.00 | 440.00 | 440.00 | 440.00 | - | 111,600 |
| Feb 2, 2026 | 450.00 | 461.00 | 440.00 | 440.00 | 440.00 | 0.92% | 274,900 |
| Jan 30, 2026 | 447.00 | 450.00 | 436.00 | 436.00 | 436.00 | -1.80% | 110,800 |
| Jan 29, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 444.00 | -1.33% | 78,600 |
| Jan 28, 2026 | 452.00 | 452.00 | 447.00 | 450.00 | 450.00 | -1.10% | 65,900 |
| Jan 27, 2026 | 452.00 | 456.00 | 450.00 | 455.00 | 455.00 | 0.66% | 61,900 |
| Jan 26, 2026 | 457.00 | 457.00 | 447.00 | 452.00 | 452.00 | -1.09% | 155,200 |
| Jan 23, 2026 | 456.00 | 460.00 | 453.00 | 457.00 | 457.00 | - | 45,600 |
| Jan 22, 2026 | 455.00 | 458.00 | 453.00 | 457.00 | 457.00 | 1.33% | 55,900 |
| Jan 21, 2026 | 455.00 | 455.00 | 449.00 | 451.00 | 451.00 | -1.53% | 103,600 |
| Jan 20, 2026 | 466.00 | 467.00 | 458.00 | 458.00 | 458.00 | -1.51% | 114,700 |
| Jan 19, 2026 | 470.00 | 470.00 | 462.00 | 465.00 | 465.00 | -1.06% | 48,800 |
| Jan 16, 2026 | 472.00 | 474.00 | 466.00 | 470.00 | 470.00 | -0.63% | 69,000 |
| Jan 15, 2026 | 461.00 | 473.00 | 460.00 | 473.00 | 473.00 | 2.60% | 185,000 |
| Jan 14, 2026 | 458.00 | 464.00 | 458.00 | 461.00 | 461.00 | 0.88% | 90,300 |
| Jan 13, 2026 | 461.00 | 461.00 | 456.00 | 457.00 | 457.00 | - | 93,100 |
| Jan 9, 2026 | 459.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.44% | 50,100 |
| Jan 8, 2026 | 459.00 | 462.00 | 457.00 | 459.00 | 459.00 | - | 70,000 |
| Jan 7, 2026 | 451.00 | 463.00 | 449.00 | 459.00 | 459.00 | 1.55% | 96,600 |
| Jan 6, 2026 | 447.00 | 452.00 | 445.00 | 452.00 | 452.00 | 2.49% | 62,300 |
| Jan 5, 2026 | 442.00 | 447.00 | 440.00 | 441.00 | 441.00 | -0.23% | 169,900 |
| Dec 30, 2025 | 447.00 | 447.00 | 440.00 | 442.00 | 442.00 | -0.67% | 134,700 |
| Dec 29, 2025 | 445.00 | 452.00 | 444.00 | 445.00 | 445.00 | 0.68% | 142,100 |
| Dec 26, 2025 | 441.00 | 443.00 | 441.00 | 442.00 | 442.00 | -0.23% | 94,400 |
| Dec 25, 2025 | 435.00 | 444.00 | 434.00 | 443.00 | 443.00 | 2.55% | 208,500 |
| Dec 24, 2025 | 436.00 | 439.00 | 432.00 | 432.00 | 432.00 | -1.59% | 99,400 |
| Dec 23, 2025 | 432.00 | 439.00 | 431.00 | 439.00 | 439.00 | 2.57% | 259,100 |
| Dec 22, 2025 | 439.00 | 439.00 | 428.00 | 428.00 | 428.00 | -1.83% | 255,100 |
| Dec 19, 2025 | 434.00 | 438.00 | 434.00 | 436.00 | 436.00 | 0.69% | 138,900 |
| Dec 18, 2025 | 427.00 | 435.00 | 426.00 | 433.00 | 433.00 | 0.70% | 114,600 |
| Dec 17, 2025 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 129,500 |
| Dec 16, 2025 | 431.00 | 433.00 | 426.00 | 427.00 | 427.00 | -1.84% | 149,700 |
| Dec 15, 2025 | 431.00 | 436.00 | 430.00 | 435.00 | 435.00 | 1.40% | 151,600 |
| Dec 12, 2025 | 432.00 | 434.00 | 428.00 | 429.00 | 429.00 | 0.23% | 115,800 |
| Dec 11, 2025 | 435.00 | 435.00 | 425.00 | 428.00 | 428.00 | -1.38% | 159,000 |
| Dec 10, 2025 | 427.00 | 434.00 | 427.00 | 434.00 | 434.00 | 1.17% | 159,700 |
| Dec 9, 2025 | 432.00 | 434.00 | 426.00 | 429.00 | 429.00 | -0.46% | 148,100 |
| Dec 8, 2025 | 429.00 | 434.00 | 428.00 | 431.00 | 431.00 | 0.47% | 112,300 |
| Dec 5, 2025 | 434.00 | 434.00 | 428.00 | 429.00 | 429.00 | -0.92% | 114,200 |
| Dec 4, 2025 | 421.00 | 435.00 | 421.00 | 433.00 | 433.00 | 2.85% | 194,700 |
| Dec 3, 2025 | 430.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.32% | 204,900 |
| Dec 2, 2025 | 433.00 | 438.00 | 427.00 | 431.00 | 431.00 | -0.69% | 265,900 |
| Dec 1, 2025 | 441.00 | 446.00 | 432.00 | 434.00 | 434.00 | -1.36% | 478,800 |
| Nov 28, 2025 | 442.00 | 446.00 | 439.00 | 440.00 | 440.00 | -0.45% | 136,000 |
| Nov 27, 2025 | 448.00 | 452.00 | 442.00 | 442.00 | 442.00 | -1.34% | 85,300 |
| Nov 26, 2025 | 447.00 | 452.00 | 445.00 | 448.00 | 448.00 | 0.67% | 76,400 |
| Nov 25, 2025 | 457.00 | 458.00 | 438.00 | 445.00 | 445.00 | -2.41% | 236,700 |
| Nov 21, 2025 | 444.00 | 457.00 | 444.00 | 456.00 | 456.00 | 1.79% | 86,300 |
| Nov 20, 2025 | 450.00 | 452.00 | 444.00 | 448.00 | 448.00 | 0.90% | 78,100 |
| Nov 19, 2025 | 448.00 | 449.00 | 443.00 | 444.00 | 444.00 | -0.89% | 61,400 |
| Nov 18, 2025 | 452.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.88% | 91,700 |
| Nov 17, 2025 | 460.00 | 462.00 | 451.00 | 452.00 | 452.00 | -1.74% | 96,500 |
| Nov 14, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -2.13% | 88,600 |
| Nov 13, 2025 | 474.00 | 478.00 | 469.00 | 470.00 | 470.00 | -0.21% | 92,900 |
| Nov 12, 2025 | 460.00 | 473.00 | 460.00 | 471.00 | 471.00 | 2.39% | 116,900 |
| Nov 11, 2025 | 458.00 | 464.00 | 455.00 | 460.00 | 460.00 | 0.44% | 104,600 |
| Nov 10, 2025 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | -1.51% | 158,100 |
| Nov 7, 2025 | 469.00 | 475.00 | 461.00 | 465.00 | 465.00 | -0.85% | 79,400 |
| Nov 6, 2025 | 473.00 | 475.00 | 467.00 | 469.00 | 469.00 | -0.85% | 99,600 |
| Nov 5, 2025 | 474.00 | 481.00 | 466.00 | 473.00 | 473.00 | -0.42% | 155,100 |
| Nov 4, 2025 | 455.00 | 482.00 | 455.00 | 475.00 | 475.00 | 4.86% | 265,100 |
| Oct 31, 2025 | 450.00 | 456.00 | 449.00 | 453.00 | 453.00 | -0.22% | 154,400 |
| Oct 30, 2025 | 445.00 | 457.00 | 445.00 | 454.00 | 454.00 | 2.02% | 360,200 |
| Oct 29, 2025 | 451.00 | 452.00 | 444.00 | 445.00 | 445.00 | -0.22% | 127,300 |
| Oct 28, 2025 | 457.00 | 457.00 | 445.00 | 446.00 | 446.00 | -1.98% | 244,300 |
| Oct 27, 2025 | 453.00 | 456.00 | 451.00 | 455.00 | 455.00 | 0.89% | 60,100 |
| Oct 24, 2025 | 447.00 | 452.00 | 447.00 | 451.00 | 451.00 | 0.89% | 78,000 |
| Oct 23, 2025 | 450.00 | 452.00 | 445.00 | 447.00 | 447.00 | -0.67% | 116,200 |
| Oct 22, 2025 | 441.00 | 450.00 | 441.00 | 450.00 | 450.00 | 1.35% | 88,700 |
| Oct 21, 2025 | 437.00 | 447.00 | 435.00 | 444.00 | 444.00 | 1.14% | 137,700 |
| Oct 20, 2025 | 436.00 | 443.00 | 436.00 | 439.00 | 439.00 | 0.92% | 162,800 |
| Oct 17, 2025 | 440.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.81% | 212,300 |
| Oct 16, 2025 | 446.00 | 452.00 | 439.00 | 443.00 | 443.00 | -0.89% | 304,400 |
| Oct 15, 2025 | 443.00 | 455.00 | 442.00 | 447.00 | 447.00 | -7.45% | 562,000 |
| Oct 14, 2025 | 489.00 | 492.00 | 481.00 | 483.00 | 483.00 | -2.42% | 119,700 |
| Oct 10, 2025 | 496.00 | 500.00 | 494.00 | 495.00 | 495.00 | -1.39% | 50,100 |
| Oct 9, 2025 | 502.00 | 502.00 | 498.00 | 502.00 | 502.00 | 0.20% | 35,300 |
| Oct 8, 2025 | 496.00 | 502.00 | 495.00 | 501.00 | 501.00 | 0.40% | 46,300 |