Skip to main content
Base Co., Ltd. (TYO:4481)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+45.00 (1.42%)
Apr 28, 2026, 3:30 PM JST

Base Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,195.003,220.003,175.003,220.003,220.001.42%73,500
Apr 27, 20263,220.003,230.003,165.003,175.003,175.00-1.55%136,400
Apr 24, 20263,265.003,275.003,225.003,225.003,225.00-1.23%53,900
Apr 23, 20263,360.003,360.003,255.003,265.003,265.00-2.25%73,800
Apr 22, 20263,370.003,385.003,340.003,340.003,340.00-0.89%44,700
Apr 21, 20263,410.003,420.003,370.003,370.003,370.00-0.88%34,600
Apr 20, 20263,450.003,450.003,390.003,400.003,400.00-0.58%55,300
Apr 17, 20263,380.003,425.003,380.003,420.003,420.000.74%57,400
Apr 16, 20263,390.003,430.003,380.003,395.003,395.000.74%86,100
Apr 15, 20263,340.003,390.003,340.003,370.003,370.001.81%58,300
Apr 14, 20263,330.003,350.003,295.003,310.003,310.000.30%36,300
Apr 13, 20263,300.003,315.003,265.003,300.003,300.00-54,100
Apr 10, 20263,350.003,355.003,300.003,300.003,300.00-1.35%78,300
Apr 9, 20263,410.003,410.003,335.003,345.003,345.00-1.62%96,200
Apr 8, 20263,390.003,405.003,380.003,400.003,400.001.49%71,100
Apr 7, 20263,345.003,375.003,330.003,350.003,350.000.15%41,700
Apr 6, 20263,345.003,355.003,325.003,345.003,345.001.06%55,000
Apr 3, 20263,285.003,345.003,285.003,310.003,310.001.07%68,700
Apr 2, 20263,285.003,360.003,250.003,275.003,275.000.31%98,000
Apr 1, 20263,215.003,270.003,210.003,265.003,265.003.00%95,900
Mar 31, 20263,180.003,215.003,150.003,170.003,170.00-100,000
Mar 30, 20263,130.003,170.003,115.003,170.003,170.00-1.71%97,600
Mar 27, 20263,155.003,240.003,155.003,225.003,225.002.22%95,900
Mar 26, 20263,190.003,190.003,130.003,155.003,155.00-1.25%69,000
Mar 25, 20263,155.003,195.003,150.003,195.003,195.001.43%42,700
Mar 24, 20263,125.003,160.003,105.003,150.003,150.003.11%62,800
Mar 23, 20263,120.003,120.003,055.003,055.003,055.00-3.63%127,100
Mar 19, 20263,250.003,260.003,170.003,170.003,170.00-3.50%166,700
Mar 18, 20263,285.003,300.003,250.003,285.003,285.000.92%62,200
Mar 17, 20263,285.003,325.003,250.003,255.003,255.00-81,900
Mar 16, 20263,280.003,300.003,245.003,255.003,255.00-0.61%61,500
Mar 13, 20263,270.003,320.003,255.003,275.003,275.00-0.61%44,200
Mar 12, 20263,360.003,360.003,285.003,295.003,295.00-1.93%62,400
Mar 11, 20263,350.003,395.003,330.003,360.003,360.000.75%61,500
Mar 10, 20263,350.003,370.003,305.003,335.003,335.000.45%71,600
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