Base Co., Ltd. 4481
TSE · Japan · Technologiedienstleistungen
¥3.175,00-40,00 (-1,24 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.215,00 | +1,10 % | ¥3.160,00 | ¥3.230,00 | ¥3.160,00 | 80,00K |
| 2026-09-30 | ¥3.180,00 | 0,00 % | ¥3.200,00 | ¥3.200,00 | ¥3.155,00 | 62,10K |
| 2026-09-29 | ¥3.180,00 | -0,47 % | ¥3.170,00 | ¥3.200,00 | ¥3.165,00 | 89,50K |
| 2026-09-28 | ¥3.195,00 | -0,47 % | ¥3.205,00 | ¥3.205,00 | ¥3.175,00 |
| 52,90K |
| 2026-09-25 | ¥3.210,00 | +0,31 % | ¥3.205,00 | ¥3.210,00 | ¥3.180,00 | 57,50K |
| 2026-09-24 | ¥3.200,00 | -1,39 % | ¥3.230,00 | ¥3.235,00 | ¥3.200,00 | 74,40K |
| 2026-09-18 | ¥3.245,00 | -0,15 % | ¥3.265,00 | ¥3.270,00 | ¥3.240,00 | 55,30K |
| 2026-09-17 | ¥3.250,00 | +0,31 % | ¥3.240,00 | ¥3.265,00 | ¥3.235,00 | 43,00K |
| 2026-09-16 | ¥3.240,00 | -0,46 % | ¥3.245,00 | ¥3.265,00 | ¥3.235,00 | 42,00K |
| 2026-09-15 | ¥3.255,00 | -0,15 % | ¥3.260,00 | ¥3.280,00 | ¥3.240,00 | 30,70K |
| 2026-09-14 | ¥3.260,00 | +2,68 % | ¥3.175,00 | ¥3.270,00 | ¥3.175,00 | 42,20K |
| 2026-09-11 | ¥3.175,00 | -0,63 % | ¥3.190,00 | ¥3.190,00 | ¥3.160,00 | 65,60K |
| 2026-09-10 | ¥3.195,00 | -1,69 % | ¥3.210,00 | ¥3.230,00 | ¥3.155,00 | 97,70K |
| 2026-09-09 | ¥3.250,00 | -1,66 % | ¥3.285,00 | ¥3.285,00 | ¥3.220,00 | 84,20K |
| 2026-09-08 | ¥3.305,00 | -0,15 % | ¥3.315,00 | ¥3.320,00 | ¥3.285,00 | 49,50K |
| 2026-09-07 | ¥3.310,00 | -1,34 % | ¥3.355,00 | ¥3.355,00 | ¥3.300,00 | 63,70K |
| 2026-09-04 | ¥3.355,00 | +0,45 % | ¥3.340,00 | ¥3.365,00 | ¥3.340,00 | 45,50K |
| 2026-09-03 | ¥3.340,00 | +0,45 % | ¥3.330,00 | ¥3.355,00 | ¥3.325,00 | 44,50K |
| 2026-09-02 | ¥3.325,00 | -2,21 % | ¥3.385,00 | ¥3.385,00 | ¥3.325,00 | 67,30K |
| 2026-09-01 | ¥3.400,00 | -0,73 % | ¥3.415,00 | ¥3.435,00 | ¥3.390,00 | 60,10K |
| 2026-08-31 | ¥3.425,00 | +1,03 % | ¥3.420,00 | ¥3.445,00 | ¥3.385,00 | 85,80K |
| 2026-08-28 | ¥3.390,00 | +1,65 % | ¥3.370,00 | ¥3.410,00 | ¥3.365,00 | 89,70K |
| 2026-08-27 | ¥3.335,00 | -0,89 % | ¥3.380,00 | ¥3.400,00 | ¥3.325,00 | 101,50K |
| 2026-08-26 | ¥3.365,00 | +2,91 % | ¥3.365,00 | ¥3.420,00 | ¥3.360,00 | 148,10K |
| 2026-08-25 | ¥3.270,00 | -2,53 % | ¥3.355,00 | ¥3.375,00 | ¥3.260,00 | 63,80K |
| 2026-08-24 | ¥3.355,00 | -0,15 % | ¥3.385,00 | ¥3.395,00 | ¥3.335,00 | 64,60K |
| 2026-08-21 | ¥3.360,00 | -0,59 % | ¥3.360,00 | ¥3.390,00 | ¥3.345,00 | 79,40K |
| 2026-08-20 | ¥3.380,00 | +5,96 % | ¥3.240,00 | ¥3.380,00 | ¥3.235,00 | 199,60K |
| 2026-08-19 | ¥3.190,00 | -0,16 % | ¥3.210,00 | ¥3.220,00 | ¥3.170,00 | 73,70K |
| 2026-08-18 | ¥3.195,00 | +0,31 % | ¥3.185,00 | ¥3.220,00 | ¥3.160,00 | 124,20K |
| 2026-08-17 | ¥3.185,00 | -3,04 % | ¥3.100,00 | ¥3.205,00 | ¥3.060,00 | 248,70K |
| 2026-08-14 | ¥3.285,00 | +0,46 % | ¥3.260,00 | ¥3.315,00 | ¥3.260,00 | 124,90K |
| 2026-08-13 | ¥3.270,00 | +1,08 % | ¥3.230,00 | ¥3.270,00 | ¥3.215,00 | 88,40K |
| 2026-08-12 | ¥3.235,00 | +2,21 % | ¥3.205,00 | ¥3.245,00 | ¥3.185,00 | 57,50K |
| 2026-08-10 | ¥3.165,00 | +0,16 % | ¥3.190,00 | ¥3.210,00 | ¥3.155,00 | 92,80K |
| 2026-08-07 | ¥3.160,00 | +0,96 % | ¥3.150,00 | ¥3.180,00 | ¥3.135,00 | 51,10K |
| 2026-08-06 | ¥3.130,00 | +0,32 % | ¥3.110,00 | ¥3.145,00 | ¥3.095,00 | 51,40K |
| 2026-08-05 | ¥3.120,00 | -0,32 % | ¥3.145,00 | ¥3.150,00 | ¥3.105,00 | 63,10K |
| 2026-08-04 | ¥3.130,00 | -0,63 % | ¥3.170,00 | ¥3.180,00 | ¥3.120,00 | 56,30K |
| 2026-08-03 | ¥3.150,00 | -2,02 % | ¥3.215,00 | ¥3.215,00 | ¥3.105,00 | 83,90K |
| 2026-07-31 | ¥3.215,00 | -1,83 % | ¥3.285,00 | ¥3.290,00 | ¥3.210,00 | 68,10K |
| 2026-07-30 | ¥3.275,00 | +0,46 % | ¥3.275,00 | ¥3.290,00 | ¥3.230,00 | 95,50K |
| 2026-07-29 | ¥3.260,00 | +1,88 % | ¥3.210,00 | ¥3.285,00 | ¥3.185,00 | 133,20K |
| 2026-07-28 | ¥3.200,00 | +0,16 % | ¥3.200,00 | ¥3.210,00 | ¥3.175,00 | 82,30K |
| 2026-07-27 | ¥3.195,00 | +3,23 % | ¥3.115,00 | ¥3.195,00 | ¥3.115,00 | 145,60K |
| 2026-07-24 | ¥3.095,00 | +0,65 % | ¥3.075,00 | ¥3.110,00 | ¥3.055,00 | 50,90K |
| 2026-07-23 | ¥3.075,00 | -0,32 % | ¥3.070,00 | ¥3.095,00 | ¥3.060,00 | 80,10K |
| 2026-07-22 | ¥3.085,00 | -0,96 % | ¥3.115,00 | ¥3.120,00 | ¥3.070,00 | 97,50K |
| 2026-07-21 | ¥3.115,00 | +0,32 % | ¥3.130,00 | ¥3.165,00 | ¥3.115,00 | 61,10K |
| 2026-07-17 | ¥3.105,00 | -0,16 % | ¥3.110,00 | ¥3.145,00 | ¥3.085,00 | 124,30K |
| 2026-07-16 | ¥3.110,00 | -0,96 % | ¥3.140,00 | ¥3.170,00 | ¥3.110,00 | 75,70K |
| 2026-07-15 | ¥3.140,00 | +0,16 % | ¥3.140,00 | ¥3.145,00 | ¥3.100,00 | 68,60K |
| 2026-07-14 | ¥3.135,00 | -0,79 % | ¥3.145,00 | ¥3.165,00 | ¥3.115,00 | 113,00K |
| 2026-07-13 | ¥3.160,00 | +1,77 % | ¥3.105,00 | ¥3.165,00 | ¥3.095,00 | 144,10K |
| 2026-07-10 | ¥3.105,00 | +1,14 % | ¥3.095,00 | ¥3.115,00 | ¥3.075,00 | 100,20K |
| 2026-07-09 | ¥3.070,00 | -0,49 % | ¥3.085,00 | ¥3.105,00 | ¥3.060,00 | 88,40K |
| 2026-07-08 | ¥3.085,00 | +0,16 % | ¥3.085,00 | ¥3.115,00 | ¥3.065,00 | 117,10K |
| 2026-07-07 | ¥3.080,00 | +1,82 % | ¥3.040,00 | ¥3.090,00 | ¥3.015,00 | 123,20K |
| 2026-07-06 | ¥3.025,00 | +2,09 % | ¥2.988,00 | ¥3.045,00 | ¥2.979,00 | 166,90K |
| 2026-07-03 | ¥2.963,00 | +1,93 % | ¥2.940,00 | ¥2.969,00 | ¥2.916,00 | 199,50K |
| 2026-07-02 | ¥2.907,00 | +1,43 % | ¥2.876,00 | ¥2.920,00 | ¥2.865,00 | 220,20K |
| 2026-07-01 | ¥2.866,00 | +0,07 % | ¥2.870,00 | ¥2.880,00 | ¥2.854,00 | 96,70K |
| 2026-06-30 | ¥2.864,00 | +0,03 % | ¥2.856,00 | ¥2.876,00 | ¥2.848,00 | 113,90K |
| 2026-06-29 | ¥2.863,00 | -0,07 % | ¥2.830,00 | ¥2.863,00 | ¥2.817,00 | 360,80K |
| 2026-06-26 | ¥2.865,00 | +0,39 % | ¥2.855,00 | ¥2.876,00 | ¥2.847,00 | 312,10K |
| 2026-06-25 | ¥2.854,00 | +0,14 % | ¥2.862,00 | ¥2.868,00 | ¥2.851,00 | 157,30K |
| 2026-06-24 | ¥2.850,00 | +0,39 % | ¥2.851,00 | ¥2.883,00 | ¥2.847,00 | 161,00K |
| 2026-06-23 | ¥2.839,00 | -1,22 % | ¥2.873,00 | ¥2.873,00 | ¥2.839,00 | 260,60K |
| 2026-06-22 | ¥2.874,00 | +0,95 % | ¥2.866,00 | ¥2.891,00 | ¥2.853,00 | 164,40K |
| 2026-06-19 | ¥2.847,00 | -1,93 % | ¥2.898,00 | ¥2.898,00 | ¥2.847,00 | 316,30K |
| 2026-06-18 | ¥2.903,00 | +1,33 % | ¥2.888,00 | ¥2.914,00 | ¥2.863,00 | 157,50K |
| 2026-06-17 | ¥2.865,00 | +0,42 % | ¥2.850,00 | ¥2.888,00 | ¥2.845,00 | 154,80K |
| 2026-06-16 | ¥2.853,00 | -0,94 % | ¥2.871,00 | ¥2.871,00 | ¥2.834,00 | 197,80K |
| 2026-06-15 | ¥2.880,00 | +1,27 % | ¥2.879,00 | ¥2.893,00 | ¥2.867,00 | 164,40K |
| 2026-06-12 | ¥2.844,00 | -1,56 % | ¥2.900,00 | ¥2.904,00 | ¥2.843,00 | 349,30K |
| 2026-06-11 | ¥2.889,00 | -1,97 % | ¥2.940,00 | ¥2.940,00 | ¥2.879,00 | 237,30K |
| 2026-06-10 | ¥2.947,00 | +0,17 % | ¥2.944,00 | ¥2.956,00 | ¥2.910,00 | 167,70K |
| 2026-06-09 | ¥2.942,00 | -1,01 % | ¥2.990,00 | ¥2.993,00 | ¥2.938,00 | 209,50K |
| 2026-06-08 | ¥2.972,00 | -1,43 % | ¥2.991,00 | ¥3.005,00 | ¥2.966,00 | 180,00K |
| 2026-06-05 | ¥3.015,00 | +0,90 % | ¥2.999,00 | ¥3.050,00 | ¥2.999,00 | 84,60K |
| 2026-06-04 | ¥2.988,00 | -1,87 % | ¥3.035,00 | ¥3.035,00 | ¥2.980,00 | 209,60K |
| 2026-06-03 | ¥3.045,00 | -1,77 % | ¥3.090,00 | ¥3.115,00 | ¥3.045,00 | 128,50K |
| 2026-06-02 | ¥3.100,00 | -0,48 % | ¥3.105,00 | ¥3.115,00 | ¥3.055,00 | 120,60K |
| 2026-06-01 | ¥3.115,00 | +0,48 % | ¥3.125,00 | ¥3.140,00 | ¥3.100,00 | 74,20K |
| 2026-05-29 | ¥3.100,00 | +1,14 % | ¥3.080,00 | ¥3.140,00 | ¥3.065,00 | 91,10K |
| 2026-05-28 | ¥3.065,00 | +0,33 % | ¥3.060,00 | ¥3.080,00 | ¥3.035,00 | 107,90K |
| 2026-05-27 | ¥3.055,00 | +0,16 % | ¥3.040,00 | ¥3.055,00 | ¥3.030,00 | 77,70K |
| 2026-05-26 | ¥3.050,00 | 0,00 % | ¥3.055,00 | ¥3.070,00 | ¥3.040,00 | 58,80K |
| 2026-05-25 | ¥3.050,00 | -1,93 % | ¥3.125,00 | ¥3.125,00 | ¥3.035,00 | 116,00K |
| 2026-05-22 | ¥3.110,00 | -0,80 % | ¥3.125,00 | ¥3.140,00 | ¥3.100,00 | 60,90K |