BASE,Inc. (TYO:4477)
Japan
· Delayed Price · Currency is JPY 292.00
+4.00 (1.39%)
Apr 28, 2026, 3:30 PM JST
BASE,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.00 | 293.00 | 286.00 | 292.00 | 292.00 | 1.39% | 786,600 |
| Apr 27, 2026 | 286.00 | 291.00 | 286.00 | 288.00 | 288.00 | -0.69% | 741,400 |
| Apr 24, 2026 | 289.00 | 293.00 | 287.00 | 290.00 | 290.00 | -0.68% | 511,100 |
| Apr 23, 2026 | 295.00 | 296.00 | 289.00 | 292.00 | 292.00 | -1.02% | 594,300 |
| Apr 22, 2026 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | - | 374,300 |
| Apr 21, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 295.00 | -1.34% | 476,400 |
| Apr 20, 2026 | 303.00 | 305.00 | 297.00 | 299.00 | 299.00 | -2.29% | 776,900 |
| Apr 17, 2026 | 308.00 | 311.00 | 304.00 | 306.00 | 306.00 | 0.33% | 701,100 |
| Apr 16, 2026 | 307.00 | 310.00 | 305.00 | 305.00 | 305.00 | 0.99% | 704,800 |
| Apr 15, 2026 | 300.00 | 305.00 | 298.00 | 302.00 | 302.00 | 2.03% | 799,100 |
| Apr 14, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 288,000 |
| Apr 13, 2026 | 292.00 | 298.00 | 291.00 | 297.00 | 297.00 | 1.02% | 386,000 |
| Apr 10, 2026 | 297.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.67% | 761,200 |
| Apr 9, 2026 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -2.29% | 1,096,900 |
| Apr 8, 2026 | 301.00 | 306.00 | 299.00 | 306.00 | 306.00 | 3.73% | 1,101,600 |
| Apr 7, 2026 | 295.00 | 302.00 | 293.00 | 295.00 | 295.00 | 1.03% | 576,100 |
| Apr 6, 2026 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 1.04% | 438,800 |
| Apr 3, 2026 | 292.00 | 292.00 | 287.00 | 289.00 | 289.00 | 1.05% | 439,600 |
| Apr 2, 2026 | 295.00 | 297.00 | 286.00 | 286.00 | 286.00 | -2.72% | 1,042,200 |
| Apr 1, 2026 | 287.00 | 294.00 | 285.00 | 294.00 | 294.00 | 4.63% | 1,204,000 |
| Mar 31, 2026 | 277.00 | 284.00 | 277.00 | 281.00 | 281.00 | 1.08% | 911,900 |
| Mar 30, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | -3.81% | 1,206,600 |
| Mar 27, 2026 | 282.00 | 290.00 | 282.00 | 289.00 | 289.00 | 2.12% | 846,000 |
| Mar 26, 2026 | 285.00 | 286.00 | 281.00 | 283.00 | 283.00 | -1.39% | 724,100 |
| Mar 25, 2026 | 282.00 | 288.00 | 282.00 | 287.00 | 287.00 | 2.14% | 630,200 |
| Mar 24, 2026 | 283.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.18% | 818,300 |
| Mar 23, 2026 | 274.00 | 279.00 | 271.00 | 275.00 | 275.00 | -4.51% | 2,613,400 |
| Mar 19, 2026 | 295.00 | 298.00 | 288.00 | 288.00 | 288.00 | -4.00% | 1,085,800 |
| Mar 18, 2026 | 297.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.69% | 613,400 |
| Mar 17, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 295.00 | -0.34% | 980,600 |
| Mar 16, 2026 | 302.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.31% | 747,800 |
| Mar 13, 2026 | 304.00 | 309.00 | 302.00 | 303.00 | 303.00 | -2.26% | 1,055,300 |
| Mar 12, 2026 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | -4.32% | 1,106,000 |
| Mar 11, 2026 | 321.00 | 326.00 | 319.00 | 324.00 | 324.00 | 1.89% | 1,225,200 |
| Mar 10, 2026 | 317.00 | 319.00 | 311.00 | 318.00 | 318.00 | 2.25% | 1,129,000 |
| 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% | 3,402,800 |
| 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 | 325.00 | - | 873,300 |
| Dec 25, 2025 | 322.00 | 332.00 | 319.00 | 330.00 | 325.00 | 3.45% | 1,240,000 |
| Dec 24, 2025 | 319.00 | 322.00 | 316.00 | 319.00 | 314.17 | - | 585,600 |
| Dec 23, 2025 | 310.00 | 320.00 | 310.00 | 319.00 | 314.17 | 2.57% | 946,000 |
| Dec 22, 2025 | 315.00 | 317.00 | 308.00 | 311.00 | 306.29 | -1.27% | 996,400 |
| Dec 19, 2025 | 313.00 | 318.00 | 312.00 | 315.00 | 310.23 | 0.32% | 933,000 |
| Dec 18, 2025 | 310.00 | 316.00 | 310.00 | 314.00 | 309.24 | 0.32% | 612,400 |
| Dec 17, 2025 | 310.00 | 313.00 | 307.00 | 313.00 | 308.26 | 0.64% | 1,196,000 |
| Dec 16, 2025 | 319.00 | 320.00 | 310.00 | 311.00 | 306.29 | -2.81% | 1,379,200 |
| Dec 15, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 315.15 | 2.24% | 762,800 |
| Dec 12, 2025 | 313.00 | 317.00 | 312.00 | 313.00 | 308.26 | - | 672,400 |
| Dec 11, 2025 | 315.00 | 317.00 | 312.00 | 313.00 | 308.26 | - | 732,600 |
| Dec 10, 2025 | 317.00 | 318.00 | 312.00 | 313.00 | 308.26 | -0.95% | 633,100 |
| Dec 9, 2025 | 317.00 | 321.00 | 315.00 | 316.00 | 311.21 | -1.86% | 660,500 |
| Dec 8, 2025 | 319.00 | 322.00 | 316.00 | 322.00 | 317.12 | 1.26% | 608,700 |
| Dec 5, 2025 | 322.00 | 327.00 | 318.00 | 318.00 | 313.18 | -1.85% | 540,500 |
| Dec 4, 2025 | 319.00 | 324.00 | 317.00 | 324.00 | 319.09 | 2.21% | 770,900 |
| Dec 3, 2025 | 316.00 | 320.00 | 311.00 | 317.00 | 312.20 | 1.28% | 769,200 |
| Dec 2, 2025 | 318.00 | 320.00 | 313.00 | 313.00 | 308.26 | -2.49% | 580,100 |
| Dec 1, 2025 | 331.00 | 331.00 | 320.00 | 321.00 | 316.14 | -3.31% | 673,100 |