Skip to main content
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
-30.00 (-0.90%)
At close: Mar 9, 2026

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,260.003,340.003,230.003,320.003,320.00-0.90%131,300
Mar 6, 20263,300.003,365.003,270.003,350.003,350.002.13%51,800
Mar 5, 20263,330.003,330.003,260.003,280.003,280.001.71%68,800
Mar 4, 20263,245.003,280.003,180.003,225.003,225.00-1.68%102,800
Mar 3, 20263,380.003,380.003,280.003,280.003,280.00-2.67%100,100
Mar 2, 20263,320.003,385.003,295.003,370.003,370.000.60%93,300
Feb 27, 20263,285.003,350.003,265.003,350.003,350.001.98%94,400
Feb 26, 20263,220.003,310.003,220.003,285.003,285.002.02%81,700
Feb 25, 20263,200.003,245.003,195.003,220.003,220.000.78%128,300
Feb 24, 20263,210.003,230.003,180.003,195.003,195.00-0.47%92,400
Feb 20, 20263,205.003,225.003,190.003,210.003,210.000.16%67,900
Feb 19, 20263,235.003,255.003,175.003,205.003,205.00-0.62%107,300
Feb 18, 20263,200.003,260.003,195.003,225.003,225.001.42%91,300
Feb 17, 20263,265.003,295.003,165.003,180.003,180.00-1.85%161,300
Feb 16, 20263,455.003,455.003,225.003,240.003,240.009.79%409,600
Feb 13, 20263,035.003,075.002,951.002,951.002,951.00-2.77%77,200
Feb 12, 20263,095.003,095.003,035.003,035.003,035.00-0.82%33,200
Feb 10, 20263,015.003,065.003,010.003,060.003,060.002.24%39,100
Feb 9, 20263,010.003,020.002,957.002,993.002,993.00-0.56%75,400
Feb 6, 20263,000.003,010.002,977.003,010.003,010.00-0.99%46,200
Feb 5, 20262,990.003,050.002,980.003,040.003,040.001.00%37,300
Feb 4, 20263,050.003,065.003,000.003,010.003,010.00-1.79%41,900
Feb 3, 20263,030.003,075.003,020.003,065.003,065.001.49%34,100
Feb 2, 20263,040.003,075.003,020.003,020.003,020.00-0.49%44,400
Jan 30, 20263,070.003,075.003,010.003,035.003,035.00-0.65%36,400
Jan 29, 20263,080.003,080.002,991.003,055.003,055.00-0.65%64,700
Jan 28, 20263,160.003,160.003,060.003,075.003,075.00-2.69%51,200
Jan 27, 20263,185.003,225.003,140.003,160.003,160.00-0.32%24,200
Jan 26, 20263,245.003,255.003,170.003,170.003,170.00-2.31%34,500
Jan 23, 20263,255.003,285.003,245.003,245.003,245.00-0.31%24,200
Jan 22, 20263,260.003,270.003,240.003,255.003,255.00-19,800
Jan 21, 20263,250.003,280.003,245.003,255.003,255.00-0.91%27,400
Jan 20, 20263,315.003,340.003,265.003,285.003,285.00-1.94%30,700
Jan 19, 20263,360.003,365.003,330.003,350.003,350.00-0.30%23,300
Jan 16, 20263,350.003,390.003,320.003,360.003,360.000.30%28,400
Jan 15, 20263,305.003,355.003,305.003,350.003,350.000.45%26,900
Jan 14, 20263,290.003,350.003,285.003,335.003,335.001.06%42,900
Jan 13, 20263,315.003,320.003,275.003,300.003,300.000.15%38,800
Jan 9, 20263,285.003,305.003,265.003,295.003,295.000.61%26,100
Jan 8, 20263,265.003,305.003,245.003,275.003,275.000.31%28,300
Jan 7, 20263,250.003,295.003,230.003,265.003,265.000.46%31,800
Jan 6, 20263,205.003,265.003,200.003,250.003,250.001.40%31,800
Jan 5, 20263,205.003,235.003,200.003,205.003,205.00-31,400
Dec 30, 20253,250.003,250.003,200.003,205.003,205.00-1.08%17,700
Dec 29, 20253,255.003,260.003,210.003,240.003,240.00-1.52%39,400
Dec 26, 20253,280.003,290.003,260.003,290.003,230.000.46%62,400
Dec 25, 20253,250.003,295.003,245.003,275.003,215.270.77%30,000
Dec 24, 20253,260.003,260.003,235.003,250.003,190.73-0.31%21,200
Dec 23, 20253,210.003,265.003,210.003,260.003,200.550.46%29,200
Dec 22, 20253,280.003,280.003,215.003,245.003,185.82-36,200
Dec 19, 20253,225.003,255.003,200.003,245.003,185.820.62%42,700
Dec 18, 20253,190.003,260.003,190.003,225.003,166.190.78%32,200
Dec 17, 20253,190.003,220.003,185.003,200.003,141.640.31%18,400
Dec 16, 20253,265.003,265.003,190.003,190.003,131.82-2.30%37,000
Dec 15, 20253,165.003,270.003,165.003,265.003,205.462.51%41,600
Dec 12, 20253,180.003,185.003,155.003,185.003,126.911.43%29,700
Dec 11, 20253,205.003,210.003,120.003,140.003,082.74-2.03%43,500
Dec 10, 20253,225.003,240.003,205.003,205.003,146.55-0.47%38,600
Dec 9, 20253,220.003,240.003,200.003,220.003,161.28-34,300
Dec 8, 20253,230.003,270.003,205.003,220.003,161.280.31%47,500
Dec 5, 20253,200.003,225.003,180.003,210.003,151.46-0.62%42,500
Dec 4, 20253,250.003,280.003,190.003,230.003,171.09-0.77%57,500
Dec 3, 20253,235.003,275.003,180.003,255.003,195.641.56%59,100
Dec 2, 20253,315.003,315.003,205.003,205.003,146.55-3.32%39,400
Dec 1, 20253,405.003,440.003,305.003,315.003,254.54-2.64%40,600
Nov 28, 20253,385.003,410.003,380.003,405.003,342.900.44%32,900
Nov 27, 20253,465.003,470.003,385.003,390.003,328.18-1.88%33,000
Nov 26, 20253,410.003,470.003,410.003,455.003,391.991.17%51,700
Nov 25, 20253,405.003,445.003,390.003,415.003,352.720.29%40,000
Nov 21, 20253,250.003,435.003,250.003,405.003,342.903.81%70,400
Nov 20, 20253,245.003,280.003,235.003,280.003,220.182.02%60,700
Nov 19, 20253,225.003,255.003,205.003,215.003,156.37-1.98%64,400
Nov 18, 20253,180.003,300.003,165.003,280.003,220.183.47%115,000
Nov 17, 20253,360.003,380.003,125.003,170.003,112.19-6.90%163,400
Nov 14, 20253,420.003,425.003,385.003,405.003,342.90-1.30%76,900
Nov 13, 20253,470.003,490.003,435.003,450.003,387.08-0.43%34,500
Nov 12, 20253,460.003,500.003,445.003,465.003,401.810.29%42,400
Nov 11, 20253,505.003,510.003,430.003,455.003,391.99-0.43%31,800
Nov 10, 20253,405.003,480.003,400.003,470.003,406.722.06%36,500
Nov 7, 20253,400.003,410.003,370.003,400.003,337.99-25,500
Nov 6, 20253,415.003,450.003,395.003,400.003,337.99-0.29%25,100
Nov 5, 20253,435.003,440.003,340.003,410.003,347.81-1.02%42,200
Nov 4, 20253,460.003,470.003,435.003,445.003,382.17-1.71%35,400
Oct 31, 20253,470.003,520.003,470.003,505.003,441.081.30%28,200
Oct 30, 20253,455.003,485.003,455.003,460.003,396.900.14%33,200
Oct 29, 20253,545.003,550.003,450.003,455.003,391.99-2.54%50,500
Oct 28, 20253,650.003,650.003,545.003,545.003,480.35-2.88%29,600
Oct 27, 20253,570.003,690.003,570.003,650.003,583.433.11%45,300
Oct 24, 20253,555.003,595.003,515.003,540.003,475.44-29,700
Oct 23, 20253,510.003,555.003,490.003,540.003,475.44-29,600
Oct 22, 20253,525.003,540.003,505.003,540.003,475.441.14%25,100
Oct 21, 20253,495.003,520.003,470.003,500.003,436.170.57%10,800
Oct 20, 20253,460.003,505.003,445.003,480.003,416.532.50%19,900
Oct 17, 20253,415.003,420.003,380.003,395.003,333.09-0.59%16,200
Oct 16, 20253,445.003,480.003,410.003,415.003,352.72-1.30%24,800
Oct 15, 20253,410.003,470.003,410.003,460.003,396.901.91%23,700
Oct 14, 20253,425.003,480.003,370.003,395.003,333.09-2.02%38,800
Oct 10, 20253,480.003,500.003,460.003,465.003,401.81-1.28%27,100
Oct 9, 20253,530.003,535.003,485.003,510.003,445.99-0.43%22,700
Oct 8, 20253,560.003,615.003,520.003,525.003,460.71-1.67%27,000