BASE FOOD Inc. 2936
TSE · Japan · Consumer Non-Durables
¥273.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥273.00 | 0.00% | ¥271.00 | ¥275.00 | ¥271.00 | 4.10K |
| 2026-10-01 | ¥273.00 | -0.73% | ¥276.00 | ¥276.00 | ¥272.00 | 24.00K |
| 2026-09-30 | ¥275.00 | +1.48% | ¥271.00 | ¥275.00 | ¥269.00 | 23.60K |
| 2026-09-29 | ¥271.00 | -1.09% | ¥272.00 | ¥276.00 | ¥271.00 | 20.90K |
| 2026-09-28 | ¥274.00 | -0.72% | ¥276.00 | ¥280.00 | ¥273.00 | 22.50K |
| 2026-09-25 | ¥276.00 | 0.00% | ¥278.00 | ¥280.00 | ¥275.00 | 20.70K |
| 2026-09-24 | ¥276.00 | -1.78% | ¥285.00 | ¥289.00 | ¥274.00 | 55.30K |
| 2026-09-18 | ¥281.00 | -0.71% | ¥285.00 | ¥288.00 | ¥279.00 | 44.80K |
| 2026-09-17 | ¥283.00 | 0.00% | ¥282.00 | ¥284.00 | ¥281.00 | 20.60K |
| 2026-09-16 | ¥283.00 | +1.43% | ¥279.00 | ¥283.00 | ¥277.00 | 34.20K |
| 2026-09-15 | ¥279.00 | +1.82% | ¥280.00 | ¥282.00 | ¥276.00 | 20.90K |
| 2026-09-14 | ¥274.00 | 0.00% | ¥280.00 | ¥280.00 | ¥271.00 | 33.80K |
| 2026-09-11 | ¥274.00 | 0.00% | ¥276.00 | ¥278.00 | ¥270.00 | 34.10K |
| 2026-09-10 | ¥274.00 | +1.48% | ¥270.00 | ¥274.00 | ¥270.00 | 22.30K |
| 2026-09-09 | ¥270.00 | -1.10% | ¥272.00 | ¥272.00 | ¥270.00 | 10.90K |
| 2026-09-08 | ¥273.00 | -0.36% | ¥274.00 | ¥275.00 | ¥270.00 | 18.60K |
| 2026-09-07 | ¥274.00 | -0.36% | ¥276.00 | ¥276.00 | ¥271.00 | 15.40K |
| 2026-09-04 | ¥275.00 | +1.85% | ¥275.00 | ¥279.00 | ¥269.00 | 39.70K |
| 2026-09-03 | ¥270.00 | -0.37% | ¥271.00 | ¥275.00 | ¥270.00 | 18.40K |
| 2026-09-02 | ¥271.00 | -0.73% | ¥271.00 | ¥275.00 | ¥271.00 | 19.70K |
| 2026-09-01 | ¥273.00 | -0.36% | ¥280.00 | ¥280.00 | ¥272.00 | 23.90K |
| 2026-08-31 | ¥274.00 | +0.74% | ¥278.00 | ¥278.00 | ¥273.00 | 20.20K |
| 2026-08-28 | ¥272.00 | -0.37% | ¥275.00 | ¥279.00 | ¥272.00 | 26.80K |
| 2026-08-27 | ¥273.00 | 0.00% | ¥274.00 | ¥276.00 | ¥273.00 | 16.30K |
| 2026-08-26 | ¥273.00 | +0.37% | ¥274.00 | ¥276.00 | ¥272.00 | 18.10K |
| 2026-08-25 | ¥272.00 | -0.73% | ¥270.00 | ¥275.00 | ¥270.00 | 16.30K |
| 2026-08-24 | ¥274.00 | +1.86% | ¥273.00 | ¥276.00 | ¥271.00 | 35.20K |
| 2026-08-21 | ¥269.00 | +0.37% | ¥269.00 | ¥272.00 | ¥264.00 | 44.00K |
| 2026-08-20 | ¥268.00 | 0.00% | ¥272.00 | ¥272.00 | ¥268.00 | 13.80K |
| 2026-08-19 | ¥268.00 | -0.74% | ¥270.00 | ¥270.00 | ¥266.00 | 27.90K |
| 2026-08-18 | ¥270.00 | -0.37% | ¥275.00 | ¥275.00 | ¥270.00 | 19.50K |
| 2026-08-17 | ¥271.00 | 0.00% | ¥270.00 | ¥274.00 | ¥270.00 | 17.20K |
| 2026-08-14 | ¥271.00 | +1.12% | ¥272.00 | ¥276.00 | ¥271.00 | 23.60K |
| 2026-08-13 | ¥268.00 | -2.55% | ¥275.00 | ¥275.00 | ¥266.00 | 58.70K |
| 2026-08-12 | ¥275.00 | -0.72% | ¥277.00 | ¥280.00 | ¥275.00 | 38.40K |
| 2026-08-10 | ¥277.00 | -0.72% | ¥280.00 | ¥280.00 | ¥275.00 | 32.30K |
| 2026-08-07 | ¥279.00 | +1.45% | ¥289.00 | ¥289.00 | ¥275.00 | 96.50K |
| 2026-08-06 | ¥275.00 | +6.59% | ¥260.00 | ¥310.00 | ¥257.00 | 707.10K |
| 2026-08-05 | ¥258.00 | 0.00% | ¥257.00 | ¥260.00 | ¥257.00 | 15.10K |
| 2026-08-04 | ¥258.00 | -1.15% | ¥257.00 | ¥260.00 | ¥257.00 | 16.00K |
| 2026-08-03 | ¥261.00 | +1.56% | ¥257.00 | ¥261.00 | ¥257.00 | 23.90K |
| 2026-07-31 | ¥257.00 | +0.39% | ¥256.00 | ¥261.00 | ¥256.00 | 25.80K |
| 2026-07-30 | ¥256.00 | -0.78% | ¥260.00 | ¥260.00 | ¥256.00 | 22.10K |
| 2026-07-29 | ¥258.00 | +0.78% | ¥258.00 | ¥259.00 | ¥257.00 | 13.70K |
| 2026-07-28 | ¥256.00 | -1.92% | ¥259.00 | ¥260.00 | ¥256.00 | 26.80K |
| 2026-07-27 | ¥261.00 | -0.38% | ¥262.00 | ¥262.00 | ¥257.00 | 34.20K |
| 2026-07-24 | ¥262.00 | -1.13% | ¥260.00 | ¥265.00 | ¥260.00 | 25.20K |
| 2026-07-23 | ¥265.00 | -1.12% | ¥266.00 | ¥269.00 | ¥263.00 | 17.20K |
| 2026-07-22 | ¥268.00 | +1.52% | ¥262.00 | ¥270.00 | ¥261.00 | 76.60K |
| 2026-07-21 | ¥264.00 | +1.15% | ¥262.00 | ¥266.00 | ¥255.00 | 71.60K |
| 2026-07-17 | ¥261.00 | -5.09% | ¥273.00 | ¥273.00 | ¥258.00 | 165.10K |
| 2026-07-16 | ¥275.00 | -5.17% | ¥275.00 | ¥281.00 | ¥272.00 | 155.70K |
| 2026-07-15 | ¥290.00 | +1.40% | ¥290.00 | ¥291.00 | ¥285.00 | 43.60K |
| 2026-07-14 | ¥286.00 | +2.51% | ¥280.00 | ¥289.00 | ¥280.00 | 26.70K |
| 2026-07-13 | ¥279.00 | 0.00% | ¥279.00 | ¥285.00 | ¥279.00 | 25.10K |
| 2026-07-10 | ¥279.00 | -1.41% | ¥280.00 | ¥282.00 | ¥278.00 | 36.00K |
| 2026-07-09 | ¥283.00 | +0.35% | ¥282.00 | ¥283.00 | ¥280.00 | 8.80K |
| 2026-07-08 | ¥282.00 | -0.35% | ¥281.00 | ¥285.00 | ¥281.00 | 15.20K |
| 2026-07-07 | ¥283.00 | -2.75% | ¥292.00 | ¥292.00 | ¥282.00 | 45.90K |
| 2026-07-06 | ¥291.00 | +0.34% | ¥293.00 | ¥293.00 | ¥286.00 | 37.10K |
| 2026-07-03 | ¥290.00 | -0.68% | ¥292.00 | ¥294.00 | ¥286.00 | 30.80K |
| 2026-07-02 | ¥292.00 | +2.82% | ¥287.00 | ¥294.00 | ¥285.00 | 59.00K |
| 2026-07-01 | ¥284.00 | +0.71% | ¥285.00 | ¥285.00 | ¥282.00 | 228.20K |
| 2026-06-30 | ¥282.00 | -0.70% | ¥285.00 | ¥286.00 | ¥280.00 | 27.20K |
| 2026-06-29 | ¥284.00 | +2.16% | ¥282.00 | ¥286.00 | ¥279.00 | 31.20K |
| 2026-06-26 | ¥278.00 | +1.09% | ¥278.00 | ¥291.00 | ¥276.00 | 52.70K |
| 2026-06-25 | ¥275.00 | +0.73% | ¥273.00 | ¥288.00 | ¥273.00 | 84.90K |
| 2026-06-24 | ¥273.00 | -0.36% | ¥275.00 | ¥277.00 | ¥272.00 | 26.60K |
| 2026-06-23 | ¥274.00 | -1.08% | ¥278.00 | ¥279.00 | ¥274.00 | 39.90K |
| 2026-06-22 | ¥277.00 | +1.47% | ¥275.00 | ¥285.00 | ¥275.00 | 90.90K |
| 2026-06-19 | ¥273.00 | -2.50% | ¥280.00 | ¥282.00 | ¥272.00 | 79.50K |
| 2026-06-18 | ¥280.00 | -1.41% | ¥288.00 | ¥288.00 | ¥280.00 | 46.80K |
| 2026-06-17 | ¥284.00 | -0.35% | ¥286.00 | ¥287.00 | ¥283.00 | 58.40K |
| 2026-06-16 | ¥285.00 | -1.04% | ¥289.00 | ¥290.00 | ¥285.00 | 63.80K |
| 2026-06-15 | ¥288.00 | -0.69% | ¥291.00 | ¥296.00 | ¥286.00 | 61.10K |
| 2026-06-12 | ¥290.00 | -2.68% | ¥300.00 | ¥300.00 | ¥288.00 | 93.80K |
| 2026-06-11 | ¥298.00 | -1.65% | ¥305.00 | ¥307.00 | ¥296.00 | 45.60K |
| 2026-06-10 | ¥303.00 | -0.33% | ¥303.00 | ¥308.00 | ¥300.00 | 43.10K |
| 2026-06-09 | ¥304.00 | -4.40% | ¥313.00 | ¥313.00 | ¥303.00 | 38.30K |
| 2026-06-08 | ¥318.00 | +0.32% | ¥309.00 | ¥324.00 | ¥302.00 | 98.10K |
| 2026-06-05 | ¥317.00 | +8.93% | ¥291.00 | ¥325.00 | ¥291.00 | 131.60K |
| 2026-06-04 | ¥291.00 | -1.02% | ¥293.00 | ¥298.00 | ¥291.00 | 33.20K |
| 2026-06-03 | ¥294.00 | -1.01% | ¥297.00 | ¥297.00 | ¥290.00 | 45.70K |
| 2026-06-02 | ¥297.00 | -0.34% | ¥299.00 | ¥299.00 | ¥287.00 | 60.00K |
| 2026-06-01 | ¥298.00 | -1.32% | ¥304.00 | ¥304.00 | ¥298.00 | 37.70K |
| 2026-05-29 | ¥302.00 | +0.33% | ¥301.00 | ¥307.00 | ¥301.00 | 28.20K |
| 2026-05-28 | ¥301.00 | 0.00% | ¥301.00 | ¥303.00 | ¥300.00 | 30.90K |
| 2026-05-27 | ¥301.00 | -0.99% | ¥302.00 | ¥305.00 | ¥298.00 | 37.80K |
| 2026-05-26 | ¥304.00 | +1.33% | ¥301.00 | ¥304.00 | ¥300.00 | 26.30K |
| 2026-05-25 | ¥300.00 | -0.33% | ¥301.00 | ¥302.00 | ¥297.00 | 58.10K |