BASE,Inc. (TYO:4477)
Japan
· Delayed Price · Currency is JPY 311.00
-4.00 (-1.27%)
Mar 9, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 303.00 | 313.00 | 300.00 | 311.00 | 311.00 | -1.27% | 1,763,300 |
| Mar 6, 2026 | 299.00 | 316.00 | 299.00 | 315.00 | 315.00 | 4.65% | 1,427,900 |
| Mar 5, 2026 | 298.00 | 304.00 | 297.00 | 301.00 | 301.00 | 3.79% | 1,645,000 |
| Mar 4, 2026 | 295.00 | 296.00 | 284.00 | 290.00 | 290.00 | -3.65% | 2,622,300 |
| Mar 3, 2026 | 312.00 | 313.00 | 299.00 | 301.00 | 301.00 | -2.27% | 1,383,900 |
| Mar 2, 2026 | 313.00 | 317.00 | 307.00 | 308.00 | 308.00 | -3.14% | 1,286,700 |
| Feb 27, 2026 | 311.00 | 319.00 | 310.00 | 318.00 | 318.00 | 1.60% | 1,415,400 |
| Feb 26, 2026 | 302.00 | 313.00 | 302.00 | 313.00 | 313.00 | 3.64% | 1,266,900 |
| Feb 25, 2026 | 298.00 | 306.00 | 297.00 | 302.00 | 302.00 | 2.72% | 1,538,000 |
| Feb 24, 2026 | 299.00 | 301.00 | 293.00 | 294.00 | 294.00 | -2.65% | 1,643,400 |
| Feb 20, 2026 | 297.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 1,616,300 |
| Feb 19, 2026 | 310.00 | 310.00 | 299.00 | 300.00 | 300.00 | -2.60% | 2,434,900 |
| Feb 18, 2026 | 315.00 | 316.00 | 308.00 | 308.00 | 308.00 | -0.96% | 1,203,900 |
| Feb 17, 2026 | 331.00 | 332.00 | 310.00 | 311.00 | 311.00 | -6.89% | 3,119,800 |
| Feb 16, 2026 | 316.00 | 340.00 | 316.00 | 334.00 | 334.00 | 6.37% | 3,314,000 |
| Feb 13, 2026 | 322.00 | 326.00 | 307.00 | 314.00 | 314.00 | - | 3,128,400 |
| Feb 12, 2026 | 323.00 | 323.00 | 314.00 | 314.00 | 314.00 | -2.79% | 2,320,700 |
| Feb 10, 2026 | 318.00 | 325.00 | 317.00 | 323.00 | 323.00 | 0.94% | 1,397,100 |
| Feb 9, 2026 | 330.00 | 330.00 | 319.00 | 320.00 | 320.00 | -0.93% | 1,747,600 |
| Feb 6, 2026 | 332.00 | 333.00 | 318.00 | 323.00 | 323.00 | 0.94% | 3,282,500 |
| Feb 5, 2026 | 316.00 | 323.00 | 314.00 | 320.00 | 320.00 | 0.63% | 1,337,000 |
| Feb 4, 2026 | 324.00 | 324.00 | 317.00 | 318.00 | 318.00 | -1.85% | 1,281,200 |
| Feb 3, 2026 | 325.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 432,000 |
| Feb 2, 2026 | 326.00 | 329.00 | 322.00 | 322.00 | 322.00 | -2.13% | 871,300 |
| Jan 30, 2026 | 324.00 | 329.00 | 322.00 | 329.00 | 329.00 | 1.54% | 488,000 |
| Jan 29, 2026 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | -1.22% | 614,800 |
| Jan 28, 2026 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | -0.30% | 480,300 |
| Jan 27, 2026 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | -0.60% | 207,100 |
| Jan 26, 2026 | 331.00 | 334.00 | 329.00 | 331.00 | 331.00 | -1.19% | 689,600 |
| Jan 23, 2026 | 326.00 | 338.00 | 326.00 | 335.00 | 335.00 | 3.40% | 917,900 |
| Jan 22, 2026 | 326.00 | 327.00 | 322.00 | 324.00 | 324.00 | 0.31% | 474,200 |
| Jan 21, 2026 | 325.00 | 325.00 | 319.00 | 323.00 | 323.00 | -1.22% | 1,210,400 |
| Jan 20, 2026 | 328.00 | 333.00 | 326.00 | 327.00 | 327.00 | - | 646,700 |
| Jan 19, 2026 | 329.00 | 330.00 | 325.00 | 327.00 | 327.00 | -0.30% | 535,000 |
| Jan 16, 2026 | 334.00 | 335.00 | 326.00 | 328.00 | 328.00 | -1.20% | 478,700 |
| Jan 15, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 1.84% | 666,900 |
| Jan 14, 2026 | 332.00 | 334.00 | 324.00 | 326.00 | 326.00 | -0.61% | 622,400 |
| Jan 13, 2026 | 337.00 | 337.00 | 327.00 | 328.00 | 328.00 | -1.20% | 803,800 |
| Jan 9, 2026 | 334.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.48% | 515,000 |
| Jan 8, 2026 | 341.00 | 342.00 | 334.00 | 337.00 | 337.00 | - | 757,500 |
| Jan 7, 2026 | 331.00 | 337.00 | 329.00 | 337.00 | 337.00 | 1.81% | 874,000 |
| Jan 6, 2026 | 325.00 | 332.00 | 325.00 | 331.00 | 331.00 | 2.16% | 936,600 |
| Jan 5, 2026 | 321.00 | 328.00 | 321.00 | 324.00 | 324.00 | 1.57% | 664,600 |
| Dec 30, 2025 | 324.00 | 327.00 | 319.00 | 319.00 | 319.00 | -1.85% | 518,100 |
| Dec 29, 2025 | 326.00 | 329.00 | 323.00 | 325.00 | 325.00 | -1.52% | 626,800 |
| Dec 26, 2025 | 332.00 | 334.00 | 328.00 | 330.00 | 326.00 | - | 873,300 |
| Dec 25, 2025 | 322.00 | 332.00 | 319.00 | 330.00 | 326.00 | 3.45% | 1,240,000 |
| Dec 24, 2025 | 319.00 | 322.00 | 316.00 | 319.00 | 315.13 | - | 585,600 |
| Dec 23, 2025 | 310.00 | 320.00 | 310.00 | 319.00 | 315.13 | 2.57% | 946,000 |
| Dec 22, 2025 | 315.00 | 317.00 | 308.00 | 311.00 | 307.23 | -1.27% | 996,400 |
| Dec 19, 2025 | 313.00 | 318.00 | 312.00 | 315.00 | 311.18 | 0.32% | 933,000 |
| Dec 18, 2025 | 310.00 | 316.00 | 310.00 | 314.00 | 310.19 | 0.32% | 612,400 |
| Dec 17, 2025 | 310.00 | 313.00 | 307.00 | 313.00 | 309.21 | 0.64% | 1,196,000 |
| Dec 16, 2025 | 319.00 | 320.00 | 310.00 | 311.00 | 307.23 | -2.81% | 1,379,200 |
| Dec 15, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 316.12 | 2.24% | 762,800 |
| Dec 12, 2025 | 313.00 | 317.00 | 312.00 | 313.00 | 309.21 | - | 672,400 |
| Dec 11, 2025 | 315.00 | 317.00 | 312.00 | 313.00 | 309.21 | - | 732,600 |
| Dec 10, 2025 | 317.00 | 318.00 | 312.00 | 313.00 | 309.21 | -0.95% | 633,100 |
| Dec 9, 2025 | 317.00 | 321.00 | 315.00 | 316.00 | 312.17 | -1.86% | 660,500 |
| Dec 8, 2025 | 319.00 | 322.00 | 316.00 | 322.00 | 318.10 | 1.26% | 608,700 |
| Dec 5, 2025 | 322.00 | 327.00 | 318.00 | 318.00 | 314.15 | -1.85% | 540,500 |
| Dec 4, 2025 | 319.00 | 324.00 | 317.00 | 324.00 | 320.07 | 2.21% | 770,900 |
| Dec 3, 2025 | 316.00 | 320.00 | 311.00 | 317.00 | 313.16 | 1.28% | 769,200 |
| Dec 2, 2025 | 318.00 | 320.00 | 313.00 | 313.00 | 309.21 | -2.49% | 580,100 |
| Dec 1, 2025 | 331.00 | 331.00 | 320.00 | 321.00 | 317.11 | -3.31% | 673,100 |
| Nov 28, 2025 | 330.00 | 335.00 | 330.00 | 332.00 | 327.98 | - | 515,300 |
| Nov 27, 2025 | 330.00 | 336.00 | 329.00 | 332.00 | 327.98 | 0.91% | 608,800 |
| Nov 26, 2025 | 313.00 | 330.00 | 311.00 | 329.00 | 325.01 | 6.82% | 1,596,000 |
| Nov 25, 2025 | 322.00 | 322.00 | 308.00 | 308.00 | 304.27 | -4.35% | 1,533,700 |
| Nov 21, 2025 | 312.00 | 325.00 | 312.00 | 322.00 | 318.10 | 0.94% | 683,300 |
| Nov 20, 2025 | 323.00 | 326.00 | 319.00 | 319.00 | 315.13 | 0.31% | 761,700 |
| Nov 19, 2025 | 327.00 | 327.00 | 317.00 | 318.00 | 314.15 | -2.45% | 1,279,100 |
| Nov 18, 2025 | 335.00 | 336.00 | 326.00 | 326.00 | 322.05 | -2.98% | 936,000 |
| Nov 17, 2025 | 344.00 | 345.00 | 333.00 | 336.00 | 331.93 | -2.61% | 982,900 |
| Nov 14, 2025 | 343.00 | 351.00 | 338.00 | 345.00 | 340.82 | -0.58% | 1,119,900 |
| Nov 13, 2025 | 369.00 | 370.00 | 347.00 | 347.00 | 342.79 | -5.71% | 1,943,000 |
| Nov 12, 2025 | 365.00 | 368.00 | 359.00 | 368.00 | 363.54 | -0.27% | 1,905,600 |
| Nov 11, 2025 | 371.00 | 374.00 | 364.00 | 369.00 | 364.53 | -0.54% | 1,498,600 |
| Nov 10, 2025 | 363.00 | 376.00 | 363.00 | 371.00 | 366.50 | 2.20% | 2,778,900 |
| Nov 7, 2025 | 356.00 | 383.00 | 351.00 | 363.00 | 358.60 | 12.04% | 10,667,600 |
| Nov 6, 2025 | 328.00 | 330.00 | 320.00 | 324.00 | 320.07 | 1.25% | 2,080,400 |
| Nov 5, 2025 | 320.00 | 323.00 | 311.00 | 320.00 | 316.12 | -0.62% | 786,400 |
| Nov 4, 2025 | 321.00 | 325.00 | 317.00 | 322.00 | 318.10 | - | 696,600 |
| Oct 31, 2025 | 318.00 | 324.00 | 316.00 | 322.00 | 318.10 | 1.90% | 518,500 |
| Oct 30, 2025 | 309.00 | 318.00 | 309.00 | 316.00 | 312.17 | 1.94% | 678,000 |
| Oct 29, 2025 | 325.00 | 327.00 | 309.00 | 310.00 | 306.24 | -3.13% | 1,223,800 |
| Oct 28, 2025 | 325.00 | 326.00 | 320.00 | 320.00 | 316.12 | -1.23% | 550,800 |
| Oct 27, 2025 | 318.00 | 327.00 | 317.00 | 324.00 | 320.07 | 2.53% | 810,700 |
| Oct 24, 2025 | 323.00 | 323.00 | 316.00 | 316.00 | 312.17 | -1.25% | 849,900 |
| Oct 23, 2025 | 323.00 | 323.00 | 319.00 | 320.00 | 316.12 | -0.93% | 228,600 |
| Oct 22, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 319.08 | 1.25% | 356,200 |
| Oct 21, 2025 | 321.00 | 321.00 | 316.00 | 319.00 | 315.13 | -0.31% | 523,900 |
| Oct 20, 2025 | 317.00 | 325.00 | 316.00 | 320.00 | 316.12 | 2.56% | 938,400 |
| Oct 17, 2025 | 316.00 | 319.00 | 308.00 | 312.00 | 308.22 | -0.95% | 755,100 |
| Oct 16, 2025 | 319.00 | 320.00 | 314.00 | 315.00 | 311.18 | -0.63% | 550,500 |
| Oct 15, 2025 | 312.00 | 318.00 | 311.00 | 317.00 | 313.16 | 2.26% | 464,300 |
| Oct 14, 2025 | 315.00 | 318.00 | 308.00 | 310.00 | 306.24 | -3.13% | 1,675,900 |
| Oct 10, 2025 | 321.00 | 323.00 | 320.00 | 320.00 | 316.12 | - | 348,500 |
| Oct 9, 2025 | 323.00 | 323.00 | 319.00 | 320.00 | 316.12 | -1.23% | 495,100 |
| Oct 8, 2025 | 320.00 | 325.00 | 318.00 | 324.00 | 320.07 | 1.25% | 427,800 |