eBASE Co., Ltd. 3835
TSE · Japan · Technology Services
¥432.00+5.00 (+1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥432.00 | +1.17% | ¥424.00 | ¥432.00 | ¥424.00 | 81.80K |
| 2026-09-30 | ¥427.00 | +0.47% | ¥422.00 | ¥429.00 | ¥421.00 | 78.00K |
| 2026-09-29 | ¥425.00 | -2.30% | ¥427.00 | ¥429.00 | ¥425.00 | 75.60K |
| 2026-09-28 | ¥435.00 | +1.16% | ¥431.00 | ¥435.00 | ¥426.00 | 105.00K |
| 2026-09-25 | ¥430.00 | 0.00% | ¥430.00 | ¥433.00 | ¥430.00 | 33.10K |
| 2026-09-24 | ¥430.00 | -1.15% | ¥433.00 | ¥436.00 | ¥430.00 | 39.40K |
| 2026-09-18 | ¥435.00 | -0.68% | ¥437.00 | ¥438.00 | ¥431.00 | 39.00K |
| 2026-09-17 | ¥438.00 | +0.92% | ¥434.00 | ¥439.00 | ¥431.00 | 88.30K |
| 2026-09-16 | ¥434.00 | 0.00% | ¥434.00 | ¥435.00 | ¥431.00 | 35.90K |
| 2026-09-15 | ¥434.00 | +0.46% | ¥432.00 | ¥437.00 | ¥431.00 | 64.80K |
| 2026-09-14 | ¥432.00 | +1.41% | ¥429.00 | ¥433.00 | ¥426.00 | 56.90K |
| 2026-09-11 | ¥426.00 | 0.00% | ¥421.00 | ¥428.00 | ¥421.00 | 44.60K |
| 2026-09-10 | ¥426.00 | +0.24% | ¥425.00 | ¥430.00 | ¥423.00 | 36.20K |
| 2026-09-09 | ¥425.00 | -0.93% | ¥428.00 | ¥430.00 | ¥425.00 | 49.30K |
| 2026-09-08 | ¥429.00 | -0.23% | ¥429.00 | ¥431.00 | ¥427.00 | 23.00K |
| 2026-09-07 | ¥430.00 | -1.60% | ¥436.00 | ¥437.00 | ¥430.00 | 53.50K |
| 2026-09-04 | ¥437.00 | 0.00% | ¥437.00 | ¥440.00 | ¥435.00 | 36.80K |
| 2026-09-03 | ¥437.00 | -0.23% | ¥438.00 | ¥441.00 | ¥435.00 | 55.60K |
| 2026-09-02 | ¥438.00 | -0.90% | ¥440.00 | ¥441.00 | ¥435.00 | 87.90K |
| 2026-09-01 | ¥442.00 | -0.23% | ¥440.00 | ¥443.00 | ¥438.00 | 103.10K |
| 2026-08-31 | ¥443.00 | +1.37% | ¥435.00 | ¥443.00 | ¥433.00 | 122.30K |
| 2026-08-28 | ¥437.00 | +0.46% | ¥435.00 | ¥440.00 | ¥431.00 | 65.80K |
| 2026-08-27 | ¥435.00 | +0.69% | ¥430.00 | ¥435.00 | ¥430.00 | 66.50K |
| 2026-08-26 | ¥432.00 | +1.41% | ¥426.00 | ¥432.00 | ¥426.00 | 53.50K |
| 2026-08-25 | ¥426.00 | -0.70% | ¥427.00 | ¥429.00 | ¥425.00 | 25.00K |
| 2026-08-24 | ¥429.00 | 0.00% | ¥429.00 | ¥430.00 | ¥426.00 | 30.90K |
| 2026-08-21 | ¥429.00 | -0.23% | ¥431.00 | ¥431.00 | ¥427.00 | 38.20K |
| 2026-08-20 | ¥430.00 | +0.94% | ¥423.00 | ¥430.00 | ¥423.00 | 37.70K |
| 2026-08-19 | ¥426.00 | +0.24% | ¥427.00 | ¥428.00 | ¥424.00 | 33.90K |
| 2026-08-18 | ¥425.00 | +0.24% | ¥424.00 | ¥429.00 | ¥424.00 | 46.70K |
| 2026-08-17 | ¥424.00 | -1.17% | ¥429.00 | ¥430.00 | ¥424.00 | 56.80K |
| 2026-08-14 | ¥429.00 | +0.47% | ¥428.00 | ¥431.00 | ¥425.00 | 56.00K |
| 2026-08-13 | ¥427.00 | 0.00% | ¥427.00 | ¥428.00 | ¥420.00 | 66.80K |
| 2026-08-12 | ¥427.00 | +0.47% | ¥426.00 | ¥428.00 | ¥424.00 | 26.30K |
| 2026-08-10 | ¥425.00 | +0.47% | ¥425.00 | ¥427.00 | ¥423.00 | 18.70K |
| 2026-08-07 | ¥423.00 | -0.24% | ¥419.00 | ¥425.00 | ¥419.00 | 29.80K |
| 2026-08-06 | ¥424.00 | +0.71% | ¥420.00 | ¥424.00 | ¥417.00 | 53.50K |
| 2026-08-05 | ¥421.00 | 0.00% | ¥421.00 | ¥425.00 | ¥420.00 | 43.20K |
| 2026-08-04 | ¥421.00 | -1.17% | ¥429.00 | ¥429.00 | ¥421.00 | 61.90K |
| 2026-08-03 | ¥426.00 | +0.24% | ¥422.00 | ¥428.00 | ¥420.00 | 80.20K |
| 2026-07-31 | ¥425.00 | -1.16% | ¥432.00 | ¥432.00 | ¥425.00 | 68.30K |
| 2026-07-30 | ¥430.00 | -0.69% | ¥433.00 | ¥435.00 | ¥424.00 | 96.90K |
| 2026-07-29 | ¥433.00 | +1.88% | ¥425.00 | ¥433.00 | ¥425.00 | 113.80K |
| 2026-07-28 | ¥425.00 | -0.70% | ¥427.00 | ¥429.00 | ¥424.00 | 104.90K |
| 2026-07-27 | ¥428.00 | +1.90% | ¥422.00 | ¥429.00 | ¥421.00 | 87.30K |
| 2026-07-24 | ¥420.00 | +0.72% | ¥415.00 | ¥420.00 | ¥414.00 | 25.70K |
| 2026-07-23 | ¥417.00 | -0.71% | ¥420.00 | ¥421.00 | ¥414.00 | 96.40K |
| 2026-07-22 | ¥420.00 | -0.24% | ¥420.00 | ¥422.00 | ¥415.00 | 79.50K |
| 2026-07-21 | ¥421.00 | -0.94% | ¥425.00 | ¥428.00 | ¥421.00 | 51.30K |
| 2026-07-17 | ¥425.00 | -0.47% | ¥430.00 | ¥431.00 | ¥422.00 | 86.40K |
| 2026-07-16 | ¥427.00 | -0.23% | ¥428.00 | ¥432.00 | ¥426.00 | 58.20K |
| 2026-07-15 | ¥428.00 | +0.47% | ¥427.00 | ¥429.00 | ¥426.00 | 39.00K |
| 2026-07-14 | ¥426.00 | -0.93% | ¥430.00 | ¥432.00 | ¥426.00 | 66.80K |
| 2026-07-13 | ¥430.00 | +1.65% | ¥427.00 | ¥431.00 | ¥426.00 | 150.10K |
| 2026-07-10 | ¥423.00 | +0.48% | ¥422.00 | ¥425.00 | ¥419.00 | 58.60K |
| 2026-07-09 | ¥421.00 | +0.96% | ¥421.00 | ¥424.00 | ¥419.00 | 60.70K |
| 2026-07-08 | ¥417.00 | +0.24% | ¥417.00 | ¥421.00 | ¥414.00 | 68.80K |
| 2026-07-07 | ¥416.00 | +1.22% | ¥417.00 | ¥418.00 | ¥410.00 | 63.00K |
| 2026-07-06 | ¥411.00 | +0.98% | ¥407.00 | ¥416.00 | ¥407.00 | 73.20K |
| 2026-07-03 | ¥407.00 | -0.97% | ¥412.00 | ¥415.00 | ¥406.00 | 75.30K |
| 2026-07-02 | ¥411.00 | +2.24% | ¥406.00 | ¥415.00 | ¥405.00 | 85.80K |
| 2026-07-01 | ¥402.00 | +0.50% | ¥401.00 | ¥402.00 | ¥399.00 | 46.20K |
| 2026-06-30 | ¥400.00 | -0.25% | ¥404.00 | ¥405.00 | ¥400.00 | 56.70K |
| 2026-06-29 | ¥401.00 | +0.25% | ¥400.00 | ¥405.00 | ¥400.00 | 93.40K |
| 2026-06-26 | ¥400.00 | +1.01% | ¥396.00 | ¥400.00 | ¥395.00 | 106.60K |
| 2026-06-25 | ¥396.00 | +0.51% | ¥396.00 | ¥397.00 | ¥395.00 | 115.40K |
| 2026-06-24 | ¥394.00 | -0.25% | ¥391.00 | ¥397.00 | ¥391.00 | 51.00K |
| 2026-06-23 | ¥395.00 | -0.50% | ¥397.00 | ¥397.00 | ¥389.00 | 121.10K |
| 2026-06-22 | ¥397.00 | +1.79% | ¥395.00 | ¥399.00 | ¥392.00 | 77.80K |
| 2026-06-19 | ¥390.00 | -0.76% | ¥393.00 | ¥395.00 | ¥388.00 | 74.90K |
| 2026-06-18 | ¥393.00 | -0.25% | ¥393.00 | ¥396.00 | ¥390.00 | 61.50K |
| 2026-06-17 | ¥394.00 | +1.03% | ¥392.00 | ¥398.00 | ¥390.00 | 82.80K |
| 2026-06-16 | ¥390.00 | 0.00% | ¥388.00 | ¥391.00 | ¥386.00 | 69.20K |
| 2026-06-15 | ¥390.00 | +0.52% | ¥388.00 | ¥392.00 | ¥388.00 | 47.80K |
| 2026-06-12 | ¥388.00 | -1.02% | ¥388.00 | ¥393.00 | ¥385.00 | 89.30K |
| 2026-06-11 | ¥392.00 | -0.25% | ¥395.00 | ¥395.00 | ¥387.00 | 58.70K |
| 2026-06-10 | ¥393.00 | +1.03% | ¥390.00 | ¥395.00 | ¥388.00 | 90.20K |
| 2026-06-09 | ¥389.00 | 0.00% | ¥390.00 | ¥394.00 | ¥385.00 | 184.50K |
| 2026-06-08 | ¥389.00 | -2.02% | ¥395.00 | ¥399.00 | ¥389.00 | 63.90K |
| 2026-06-05 | ¥397.00 | +2.32% | ¥393.00 | ¥400.00 | ¥392.00 | 83.20K |
| 2026-06-04 | ¥388.00 | -1.27% | ¥389.00 | ¥392.00 | ¥388.00 | 55.30K |
| 2026-06-03 | ¥393.00 | 0.00% | ¥397.00 | ¥397.00 | ¥387.00 | 101.50K |
| 2026-06-02 | ¥393.00 | -0.51% | ¥396.00 | ¥397.00 | ¥390.00 | 69.60K |
| 2026-06-01 | ¥395.00 | +1.28% | ¥394.00 | ¥395.00 | ¥389.00 | 92.70K |
| 2026-05-29 | ¥390.00 | -0.76% | ¥392.00 | ¥398.00 | ¥390.00 | 49.80K |
| 2026-05-28 | ¥393.00 | -0.76% | ¥395.00 | ¥397.00 | ¥391.00 | 83.90K |
| 2026-05-27 | ¥396.00 | +1.54% | ¥395.00 | ¥398.00 | ¥392.00 | 301.20K |
| 2026-05-26 | ¥390.00 | 0.00% | ¥391.00 | ¥393.00 | ¥386.00 | 76.60K |
| 2026-05-25 | ¥390.00 | 0.00% | ¥393.00 | ¥393.00 | ¥385.00 | 109.10K |
| 2026-05-22 | ¥390.00 | -1.02% | ¥390.00 | ¥395.00 | ¥383.00 | 163.70K |