Rebase, Inc. (TYO:5138)
Japan
· Delayed Price · Currency is JPY 606.00
+7.00 (1.17%)
Apr 28, 2026, 3:24 PM JST
Rebase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 599.00 | 607.00 | 598.00 | 606.00 | 606.00 | 1.17% | 1,700 |
| Apr 27, 2026 | 599.00 | 602.00 | 599.00 | 599.00 | 599.00 | - | 1,200 |
| Apr 24, 2026 | 600.00 | 606.00 | 598.00 | 599.00 | 599.00 | -0.33% | 1,800 |
| Apr 22, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.99% | 500 |
| Apr 21, 2026 | 600.00 | 607.00 | 600.00 | 607.00 | 607.00 | 1.00% | 1,700 |
| Apr 20, 2026 | 600.00 | 603.00 | 600.00 | 601.00 | 601.00 | 0.67% | 1,800 |
| Apr 17, 2026 | 597.00 | 597.00 | 594.00 | 597.00 | 597.00 | -0.33% | 1,400 |
| Apr 16, 2026 | 608.00 | 608.00 | 595.00 | 599.00 | 599.00 | - | 3,200 |
| Apr 15, 2026 | 604.00 | 611.00 | 599.00 | 599.00 | 599.00 | -0.66% | 1,700 |
| Apr 14, 2026 | 626.00 | 626.00 | 603.00 | 603.00 | 603.00 | -2.43% | 2,200 |
| Apr 13, 2026 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | -1.75% | 600 |
| Apr 10, 2026 | 620.00 | 629.00 | 620.00 | 629.00 | 629.00 | 0.64% | 800 |
| Apr 9, 2026 | 617.00 | 625.00 | 617.00 | 625.00 | 625.00 | 1.13% | 300 |
| Apr 8, 2026 | 623.00 | 629.00 | 615.00 | 618.00 | 618.00 | -0.80% | 4,100 |
| Apr 7, 2026 | 614.00 | 627.00 | 614.00 | 623.00 | 623.00 | -0.16% | 1,400 |
| Apr 6, 2026 | 614.00 | 634.00 | 614.00 | 624.00 | 624.00 | 1.63% | 4,500 |
| Apr 3, 2026 | 609.00 | 621.00 | 609.00 | 614.00 | 614.00 | -0.16% | 1,600 |
| Apr 2, 2026 | 621.00 | 621.00 | 606.00 | 615.00 | 615.00 | 0.16% | 2,200 |
| Apr 1, 2026 | 616.00 | 616.00 | 600.00 | 614.00 | 614.00 | 1.15% | 4,800 |
| Mar 31, 2026 | 606.00 | 615.00 | 606.00 | 607.00 | 607.00 | 0.17% | 2,000 |
| Mar 30, 2026 | 601.00 | 613.00 | 598.00 | 606.00 | 606.00 | -1.14% | 2,900 |
| Mar 27, 2026 | 609.00 | 617.00 | 605.00 | 613.00 | 613.00 | -0.16% | 2,300 |
| Mar 26, 2026 | 606.00 | 615.00 | 606.00 | 614.00 | 614.00 | 1.49% | 2,100 |
| Mar 25, 2026 | 607.00 | 610.00 | 604.00 | 605.00 | 605.00 | - | 16,100 |
| Mar 24, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 127,700 |
| Mar 23, 2026 | 618.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.29% | 4,800 |
| Mar 19, 2026 | 625.00 | 630.00 | 615.00 | 618.00 | 618.00 | -1.12% | 4,800 |
| Mar 18, 2026 | 615.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1.63% | 16,500 |
| Mar 17, 2026 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 300 |
| Mar 16, 2026 | 606.00 | 615.00 | 588.00 | 615.00 | 615.00 | 1.15% | 3,100 |
| Mar 13, 2026 | 616.00 | 624.00 | 606.00 | 608.00 | 608.00 | -1.30% | 2,700 |
| Mar 12, 2026 | 608.00 | 616.00 | 586.00 | 616.00 | 616.00 | 1.32% | 4,000 |
| Mar 11, 2026 | 618.00 | 618.00 | 608.00 | 608.00 | 608.00 | -0.65% | 2,500 |
| Mar 10, 2026 | 595.00 | 612.00 | 582.00 | 612.00 | 612.00 | 6.43% | 5,700 |
| Mar 9, 2026 | 596.00 | 596.00 | 562.00 | 575.00 | 575.00 | -5.12% | 21,300 |
| Mar 6, 2026 | 609.00 | 618.00 | 606.00 | 606.00 | 606.00 | 1.17% | 7,700 |
| Mar 5, 2026 | 611.00 | 619.00 | 594.00 | 599.00 | 599.00 | 1.35% | 10,100 |
| Mar 4, 2026 | 608.00 | 614.00 | 576.00 | 591.00 | 591.00 | -4.37% | 18,700 |
| Mar 3, 2026 | 647.00 | 650.00 | 601.00 | 618.00 | 618.00 | -4.04% | 9,900 |
| Mar 2, 2026 | 646.00 | 656.00 | 631.00 | 644.00 | 644.00 | -1.83% | 14,000 |
| Feb 27, 2026 | 635.00 | 677.00 | 621.00 | 656.00 | 656.00 | 3.63% | 55,900 |
| Feb 26, 2026 | 630.00 | 635.00 | 614.00 | 633.00 | 633.00 | 0.96% | 17,500 |
| Feb 25, 2026 | 645.00 | 650.00 | 622.00 | 627.00 | 627.00 | -2.34% | 24,200 |
| Feb 24, 2026 | 652.00 | 659.00 | 632.00 | 642.00 | 642.00 | -1.53% | 18,500 |
| Feb 20, 2026 | 646.00 | 659.00 | 639.00 | 652.00 | 652.00 | 0.93% | 12,200 |
| Feb 19, 2026 | 660.00 | 664.00 | 644.00 | 646.00 | 646.00 | -0.62% | 24,000 |
| Feb 18, 2026 | 684.00 | 684.00 | 647.00 | 650.00 | 650.00 | -6.34% | 27,100 |
| Feb 17, 2026 | 726.00 | 726.00 | 688.00 | 694.00 | 694.00 | -6.34% | 25,600 |
| Feb 16, 2026 | 763.00 | 778.00 | 718.00 | 741.00 | 741.00 | -2.88% | 16,700 |
| Feb 13, 2026 | 791.00 | 792.00 | 759.00 | 763.00 | 763.00 | -5.45% | 16,100 |
| Feb 12, 2026 | 788.00 | 819.00 | 788.00 | 807.00 | 807.00 | 0.50% | 1,900 |
| Feb 10, 2026 | 802.00 | 810.00 | 791.00 | 803.00 | 803.00 | 0.12% | 2,300 |
| Feb 9, 2026 | 843.00 | 844.00 | 799.00 | 802.00 | 802.00 | -3.26% | 11,000 |
| Feb 6, 2026 | 770.00 | 845.00 | 770.00 | 829.00 | 829.00 | 5.61% | 64,500 |
| Feb 5, 2026 | 797.00 | 800.00 | 766.00 | 785.00 | 785.00 | -1.51% | 34,600 |
| Feb 4, 2026 | 801.00 | 808.00 | 797.00 | 797.00 | 797.00 | -0.50% | 6,000 |
| Feb 3, 2026 | 835.00 | 835.00 | 799.00 | 801.00 | 801.00 | -2.32% | 6,900 |
| Feb 2, 2026 | 818.00 | 821.00 | 815.00 | 820.00 | 820.00 | 0.37% | 1,300 |
| Jan 30, 2026 | 824.00 | 824.00 | 803.00 | 817.00 | 817.00 | -0.97% | 2,600 |
| Jan 29, 2026 | 826.00 | 852.00 | 823.00 | 825.00 | 825.00 | -3.62% | 7,600 |
| Jan 28, 2026 | 849.00 | 857.00 | 849.00 | 856.00 | 856.00 | -0.47% | 1,400 |
| Jan 27, 2026 | 881.00 | 881.00 | 838.00 | 860.00 | 860.00 | -2.38% | 2,200 |
| Jan 26, 2026 | 835.00 | 898.00 | 822.00 | 881.00 | 881.00 | 3.89% | 46,100 |
| Jan 23, 2026 | 837.00 | 849.00 | 837.00 | 848.00 | 848.00 | 0.59% | 1,800 |
| Jan 22, 2026 | 852.00 | 852.00 | 835.00 | 843.00 | 843.00 | -1.06% | 2,100 |
| Jan 21, 2026 | 851.00 | 852.00 | 832.00 | 852.00 | 852.00 | - | 4,100 |
| Jan 20, 2026 | 873.00 | 873.00 | 852.00 | 852.00 | 852.00 | -1.27% | 1,300 |
| Jan 19, 2026 | 848.00 | 863.00 | 848.00 | 863.00 | 863.00 | 3.35% | 1,600 |
| Jan 16, 2026 | 871.00 | 871.00 | 831.00 | 835.00 | 835.00 | -5.33% | 10,400 |
| Jan 15, 2026 | 881.00 | 898.00 | 881.00 | 882.00 | 882.00 | 0.11% | 2,200 |
| Jan 14, 2026 | 901.00 | 910.00 | 874.00 | 881.00 | 881.00 | -2.11% | 7,900 |
| Jan 13, 2026 | 926.00 | 927.00 | 900.00 | 900.00 | 900.00 | -2.91% | 4,000 |
| Jan 9, 2026 | 919.00 | 933.00 | 902.00 | 927.00 | 927.00 | -0.75% | 10,400 |
| Jan 8, 2026 | 890.00 | 945.00 | 885.00 | 934.00 | 934.00 | 5.06% | 18,600 |
| Jan 7, 2026 | 885.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.45% | 2,700 |
| Jan 6, 2026 | 896.00 | 896.00 | 859.00 | 885.00 | 885.00 | 0.45% | 6,400 |
| Jan 5, 2026 | 842.00 | 893.00 | 842.00 | 881.00 | 881.00 | 5.89% | 30,100 |
| Dec 30, 2025 | 875.00 | 885.00 | 832.00 | 832.00 | 832.00 | -4.81% | 12,900 |
| Dec 29, 2025 | 895.00 | 898.00 | 873.00 | 874.00 | 874.00 | -0.68% | 10,600 |
| Dec 26, 2025 | 887.00 | 930.00 | 877.00 | 880.00 | 880.00 | 2.68% | 69,800 |
| Dec 25, 2025 | 880.00 | 886.00 | 834.00 | 857.00 | 857.00 | -0.92% | 56,600 |
| Dec 24, 2025 | 875.00 | 880.00 | 841.00 | 865.00 | 865.00 | 2.37% | 47,000 |
| Dec 23, 2025 | 845.00 | 845.00 | 811.00 | 845.00 | 845.00 | 5.63% | 53,900 |
| Dec 22, 2025 | 782.00 | 814.00 | 782.00 | 800.00 | 800.00 | 2.70% | 9,900 |
| Dec 19, 2025 | 788.00 | 805.00 | 779.00 | 779.00 | 779.00 | 1.83% | 56,900 |
| Dec 18, 2025 | 786.00 | 786.00 | 765.00 | 765.00 | 765.00 | -2.17% | 10,200 |
| Dec 17, 2025 | 781.00 | 787.00 | 776.00 | 782.00 | 782.00 | -0.38% | 2,200 |
| Dec 16, 2025 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | -3.68% | 9,800 |
| Dec 15, 2025 | 786.00 | 818.00 | 786.00 | 815.00 | 815.00 | 3.69% | 11,400 |
| Dec 12, 2025 | 799.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.75% | 10,100 |
| Dec 11, 2025 | 811.00 | 811.00 | 799.00 | 800.00 | 800.00 | -2.32% | 6,800 |
| Dec 10, 2025 | 806.00 | 831.00 | 793.00 | 819.00 | 819.00 | 3.54% | 16,800 |
| Dec 9, 2025 | 819.00 | 847.00 | 791.00 | 791.00 | 791.00 | -3.42% | 31,300 |
| Dec 8, 2025 | 839.00 | 848.00 | 812.00 | 819.00 | 819.00 | -2.27% | 6,100 |
| Dec 5, 2025 | 790.00 | 854.00 | 790.00 | 838.00 | 838.00 | 6.08% | 16,400 |
| Dec 4, 2025 | 772.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2.60% | 300 |
| Dec 3, 2025 | 775.00 | 790.00 | 767.00 | 770.00 | 770.00 | -1.16% | 7,500 |
| Dec 2, 2025 | 775.00 | 795.00 | 769.00 | 779.00 | 779.00 | -3.23% | 11,600 |
| Dec 1, 2025 | 745.00 | 824.00 | 725.00 | 805.00 | 805.00 | 9.23% | 44,400 |
| Nov 28, 2025 | 700.00 | 738.00 | 690.00 | 737.00 | 737.00 | 4.99% | 20,400 |