eBASE Co.,Ltd. (TYO:3835)
Japan
· Delayed Price · Currency is JPY 408.00
+4.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
eBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.99% | 69,400 |
| Apr 27, 2026 | 404.00 | 407.00 | 402.00 | 404.00 | 404.00 | - | 95,000 |
| Apr 24, 2026 | 406.00 | 411.00 | 404.00 | 404.00 | 404.00 | -0.49% | 67,800 |
| Apr 23, 2026 | 411.00 | 412.00 | 406.00 | 406.00 | 406.00 | -1.69% | 47,300 |
| Apr 22, 2026 | 415.00 | 417.00 | 412.00 | 413.00 | 413.00 | - | 39,700 |
| Apr 21, 2026 | 416.00 | 418.00 | 413.00 | 413.00 | 413.00 | -0.24% | 27,200 |
| Apr 20, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -1.43% | 41,900 |
| Apr 17, 2026 | 419.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.72% | 31,500 |
| Apr 16, 2026 | 421.00 | 423.00 | 417.00 | 417.00 | 417.00 | - | 46,700 |
| Apr 15, 2026 | 412.00 | 418.00 | 411.00 | 417.00 | 417.00 | 1.96% | 66,900 |
| Apr 14, 2026 | 407.00 | 411.00 | 407.00 | 409.00 | 409.00 | 0.74% | 29,400 |
| Apr 13, 2026 | 406.00 | 409.00 | 401.00 | 406.00 | 406.00 | -0.73% | 35,500 |
| Apr 10, 2026 | 414.00 | 415.00 | 406.00 | 409.00 | 409.00 | -0.97% | 59,200 |
| Apr 9, 2026 | 421.00 | 422.00 | 410.00 | 413.00 | 413.00 | -1.90% | 103,300 |
| Apr 8, 2026 | 425.00 | 426.00 | 419.00 | 421.00 | 421.00 | 0.24% | 77,900 |
| Apr 7, 2026 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.96% | 31,200 |
| Apr 6, 2026 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.48% | 26,600 |
| Apr 3, 2026 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.98% | 13,500 |
| Apr 2, 2026 | 415.00 | 415.00 | 407.00 | 410.00 | 410.00 | -0.73% | 44,900 |
| Apr 1, 2026 | 412.00 | 415.00 | 408.00 | 413.00 | 413.00 | 1.23% | 70,900 |
| Mar 31, 2026 | 398.00 | 409.00 | 398.00 | 408.00 | 408.00 | 2.51% | 79,600 |
| Mar 30, 2026 | 395.00 | 401.00 | 394.00 | 398.00 | 398.00 | -4.56% | 171,900 |
| Mar 27, 2026 | 408.00 | 418.00 | 408.00 | 417.00 | 401.80 | 1.96% | 94,100 |
| Mar 26, 2026 | 410.00 | 410.00 | 405.00 | 409.00 | 394.09 | -0.24% | 77,600 |
| Mar 25, 2026 | 407.00 | 412.00 | 407.00 | 410.00 | 395.06 | 1.74% | 71,400 |
| Mar 24, 2026 | 402.00 | 406.00 | 401.00 | 403.00 | 388.31 | 1.00% | 66,100 |
| Mar 23, 2026 | 404.00 | 404.00 | 395.00 | 399.00 | 384.46 | -1.24% | 305,100 |
| Mar 19, 2026 | 417.00 | 417.00 | 404.00 | 404.00 | 389.27 | -3.35% | 991,800 |
| Mar 18, 2026 | 413.00 | 418.00 | 413.00 | 418.00 | 402.76 | 1.21% | 69,300 |
| Mar 17, 2026 | 409.00 | 413.00 | 409.00 | 413.00 | 397.95 | 1.47% | 65,600 |
| Mar 16, 2026 | 409.00 | 410.00 | 406.00 | 407.00 | 392.16 | -0.49% | 88,400 |
| Mar 13, 2026 | 407.00 | 412.00 | 407.00 | 409.00 | 394.09 | -0.49% | 94,200 |
| Mar 12, 2026 | 417.00 | 417.00 | 408.00 | 411.00 | 396.02 | -2.14% | 133,100 |
| Mar 11, 2026 | 420.00 | 423.00 | 419.00 | 420.00 | 404.69 | 0.24% | 89,100 |
| Mar 10, 2026 | 419.00 | 421.00 | 415.00 | 419.00 | 403.73 | 1.45% | 74,200 |
| Mar 9, 2026 | 414.00 | 417.00 | 406.00 | 413.00 | 397.95 | -2.13% | 178,900 |
| Mar 6, 2026 | 417.00 | 423.00 | 415.00 | 422.00 | 406.62 | 0.96% | 94,700 |
| Mar 5, 2026 | 416.00 | 423.00 | 415.00 | 418.00 | 402.76 | 2.45% | 87,000 |
| Mar 4, 2026 | 409.00 | 411.00 | 402.00 | 408.00 | 393.13 | -1.21% | 279,200 |
| Mar 3, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 397.95 | -2.13% | 235,500 |
| Mar 2, 2026 | 429.00 | 429.00 | 421.00 | 422.00 | 406.62 | -3.21% | 128,200 |
| Feb 27, 2026 | 432.00 | 436.00 | 429.00 | 436.00 | 420.11 | 1.63% | 145,700 |
| Feb 26, 2026 | 425.00 | 433.00 | 425.00 | 429.00 | 413.36 | 1.42% | 153,900 |
| Feb 25, 2026 | 420.00 | 428.00 | 416.00 | 423.00 | 407.58 | 1.68% | 182,800 |
| Feb 24, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 400.84 | 0.48% | 144,300 |
| Feb 20, 2026 | 420.00 | 420.00 | 411.00 | 414.00 | 398.91 | -1.43% | 128,600 |
| Feb 19, 2026 | 421.00 | 421.00 | 417.00 | 420.00 | 404.69 | - | 117,100 |
| Feb 18, 2026 | 422.00 | 423.00 | 418.00 | 420.00 | 404.69 | -0.47% | 84,500 |
| Feb 17, 2026 | 420.00 | 428.00 | 418.00 | 422.00 | 406.62 | 1.20% | 148,100 |
| Feb 16, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 401.80 | -2.11% | 255,600 |
| Feb 13, 2026 | 442.00 | 443.00 | 423.00 | 426.00 | 410.47 | -3.62% | 203,900 |
| Feb 12, 2026 | 442.00 | 446.00 | 438.00 | 442.00 | 425.89 | -0.67% | 149,800 |
| Feb 10, 2026 | 438.00 | 445.00 | 437.00 | 445.00 | 428.78 | 2.53% | 51,300 |
| Feb 9, 2026 | 444.00 | 445.00 | 430.00 | 434.00 | 418.18 | -0.69% | 145,900 |
| Feb 6, 2026 | 446.00 | 446.00 | 435.00 | 437.00 | 421.07 | -2.02% | 150,800 |
| Feb 5, 2026 | 439.00 | 447.00 | 435.00 | 446.00 | 429.74 | 3.48% | 152,500 |
| Feb 4, 2026 | 440.00 | 442.00 | 429.00 | 431.00 | 415.29 | -2.05% | 172,900 |
| Feb 3, 2026 | 442.00 | 443.00 | 440.00 | 440.00 | 423.96 | - | 111,600 |
| Feb 2, 2026 | 450.00 | 461.00 | 440.00 | 440.00 | 423.96 | 0.92% | 274,900 |
| Jan 30, 2026 | 447.00 | 450.00 | 436.00 | 436.00 | 420.11 | -1.80% | 110,800 |
| Jan 29, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 427.82 | -1.33% | 78,600 |
| Jan 28, 2026 | 452.00 | 452.00 | 447.00 | 450.00 | 433.60 | -1.10% | 65,900 |
| Jan 27, 2026 | 452.00 | 456.00 | 450.00 | 455.00 | 438.41 | 0.66% | 61,900 |
| Jan 26, 2026 | 457.00 | 457.00 | 447.00 | 452.00 | 435.52 | -1.09% | 155,200 |
| Jan 23, 2026 | 456.00 | 460.00 | 453.00 | 457.00 | 440.34 | - | 45,600 |
| Jan 22, 2026 | 455.00 | 458.00 | 453.00 | 457.00 | 440.34 | 1.33% | 55,900 |
| Jan 21, 2026 | 455.00 | 455.00 | 449.00 | 451.00 | 434.56 | -1.53% | 103,600 |
| Jan 20, 2026 | 466.00 | 467.00 | 458.00 | 458.00 | 441.31 | -1.51% | 114,700 |
| Jan 19, 2026 | 470.00 | 470.00 | 462.00 | 465.00 | 448.05 | -1.06% | 48,800 |
| Jan 16, 2026 | 472.00 | 474.00 | 466.00 | 470.00 | 452.87 | -0.63% | 69,000 |
| Jan 15, 2026 | 461.00 | 473.00 | 460.00 | 473.00 | 455.76 | 2.60% | 185,000 |
| Jan 14, 2026 | 458.00 | 464.00 | 458.00 | 461.00 | 444.20 | 0.88% | 90,300 |
| Jan 13, 2026 | 461.00 | 461.00 | 456.00 | 457.00 | 440.34 | - | 93,100 |
| Jan 9, 2026 | 459.00 | 461.00 | 456.00 | 457.00 | 440.34 | -0.44% | 50,100 |
| Jan 8, 2026 | 459.00 | 462.00 | 457.00 | 459.00 | 442.27 | - | 70,000 |
| Jan 7, 2026 | 451.00 | 463.00 | 449.00 | 459.00 | 442.27 | 1.55% | 96,600 |
| Jan 6, 2026 | 447.00 | 452.00 | 445.00 | 452.00 | 435.52 | 2.49% | 62,300 |
| Jan 5, 2026 | 442.00 | 447.00 | 440.00 | 441.00 | 424.93 | -0.23% | 169,900 |
| Dec 30, 2025 | 447.00 | 447.00 | 440.00 | 442.00 | 425.89 | -0.67% | 134,700 |
| Dec 29, 2025 | 445.00 | 452.00 | 444.00 | 445.00 | 428.78 | 0.68% | 142,100 |
| Dec 26, 2025 | 441.00 | 443.00 | 441.00 | 442.00 | 425.89 | -0.23% | 94,400 |
| Dec 25, 2025 | 435.00 | 444.00 | 434.00 | 443.00 | 426.85 | 2.55% | 208,500 |
| Dec 24, 2025 | 436.00 | 439.00 | 432.00 | 432.00 | 416.25 | -1.59% | 99,400 |
| Dec 23, 2025 | 432.00 | 439.00 | 431.00 | 439.00 | 423.00 | 2.57% | 259,100 |
| Dec 22, 2025 | 439.00 | 439.00 | 428.00 | 428.00 | 412.40 | -1.83% | 255,100 |
| Dec 19, 2025 | 434.00 | 438.00 | 434.00 | 436.00 | 420.11 | 0.69% | 138,900 |
| Dec 18, 2025 | 427.00 | 435.00 | 426.00 | 433.00 | 417.22 | 0.70% | 114,600 |
| Dec 17, 2025 | 429.00 | 430.00 | 425.00 | 430.00 | 414.33 | 0.70% | 129,500 |
| Dec 16, 2025 | 431.00 | 433.00 | 426.00 | 427.00 | 411.44 | -1.84% | 149,700 |
| Dec 15, 2025 | 431.00 | 436.00 | 430.00 | 435.00 | 419.14 | 1.40% | 151,600 |
| Dec 12, 2025 | 432.00 | 434.00 | 428.00 | 429.00 | 413.36 | 0.23% | 115,800 |
| Dec 11, 2025 | 435.00 | 435.00 | 425.00 | 428.00 | 412.40 | -1.38% | 159,000 |
| Dec 10, 2025 | 427.00 | 434.00 | 427.00 | 434.00 | 418.18 | 1.17% | 159,700 |
| Dec 9, 2025 | 432.00 | 434.00 | 426.00 | 429.00 | 413.36 | -0.46% | 148,100 |
| Dec 8, 2025 | 429.00 | 434.00 | 428.00 | 431.00 | 415.29 | 0.47% | 112,300 |
| Dec 5, 2025 | 434.00 | 434.00 | 428.00 | 429.00 | 413.36 | -0.92% | 114,200 |
| Dec 4, 2025 | 421.00 | 435.00 | 421.00 | 433.00 | 417.22 | 2.85% | 194,700 |
| Dec 3, 2025 | 430.00 | 431.00 | 421.00 | 421.00 | 405.65 | -2.32% | 204,900 |
| Dec 2, 2025 | 433.00 | 438.00 | 427.00 | 431.00 | 415.29 | -0.69% | 265,900 |
| Dec 1, 2025 | 441.00 | 446.00 | 432.00 | 434.00 | 418.18 | -1.36% | 478,800 |