BASE, Inc. 4477
TSE · Japan · Technology Services
¥370.00+31.00 (+9.14%)
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 | ¥370.00 | +9.14% | ¥339.00 | ¥376.00 | ¥339.00 | 7.65M |
| 2026-10-01 | ¥339.00 | +0.89% | ¥338.00 | ¥340.00 | ¥338.00 | 732.50K |
| 2026-09-30 | ¥336.00 | 0.00% | ¥336.00 | ¥339.00 | ¥335.00 | 450.20K |
| 2026-09-29 | ¥336.00 | 0.00% | ¥335.00 | ¥337.00 | ¥335.00 | 336.10K |
| 2026-09-28 | ¥336.00 | -0.30% | ¥338.00 | ¥338.00 | ¥334.00 | 1.94M |
| 2026-09-25 | ¥337.00 | 0.00% | ¥337.00 | ¥338.00 | ¥337.00 | 318.00K |
| 2026-09-24 | ¥337.00 | 0.00% | ¥337.00 | ¥339.00 | ¥337.00 | 774.30K |
| 2026-09-18 | ¥337.00 | -0.59% | ¥339.00 | ¥340.00 | ¥337.00 | 1.04M |
| 2026-09-17 | ¥339.00 | +0.89% | ¥336.00 | ¥339.00 | ¥336.00 | 1.46M |
| 2026-09-16 | ¥336.00 | -0.88% | ¥338.00 | ¥338.00 | ¥336.00 | 560.60K |
| 2026-09-15 | ¥339.00 | +0.89% | ¥338.00 | ¥339.00 | ¥336.00 | 784.10K |
| 2026-09-14 | ¥336.00 | 0.00% | ¥335.00 | ¥338.00 | ¥335.00 | 815.50K |
| 2026-09-11 | ¥336.00 | -0.88% | ¥338.00 | ¥338.00 | ¥334.00 | 1.07M |
| 2026-09-10 | ¥339.00 | 0.00% | ¥339.00 | ¥340.00 | ¥337.00 | 389.80K |
| 2026-09-09 | ¥339.00 | 0.00% | ¥339.00 | ¥342.00 | ¥337.00 | 1.58M |
| 2026-09-08 | ¥339.00 | -1.17% | ¥342.00 | ¥344.00 | ¥339.00 | 592.90K |
| 2026-09-07 | ¥343.00 | -1.15% | ¥346.00 | ¥346.00 | ¥343.00 | 464.90K |
| 2026-09-04 | ¥347.00 | -0.29% | ¥350.00 | ¥351.00 | ¥345.00 | 975.00K |
| 2026-09-03 | ¥348.00 | +0.87% | ¥345.00 | ¥351.00 | ¥345.00 | 1.06M |
| 2026-09-02 | ¥345.00 | -5.48% | ¥360.00 | ¥360.00 | ¥342.00 | 1.41M |
| 2026-09-01 | ¥365.00 | -2.41% | ¥367.00 | ¥371.00 | ¥360.00 | 2.04M |
| 2026-08-31 | ¥374.00 | +18.35% | ¥353.00 | ¥375.00 | ¥353.00 | 7.94M |
| 2026-08-28 | ¥316.00 | +1.61% | ¥311.00 | ¥318.00 | ¥309.00 | 778.60K |
| 2026-08-27 | ¥311.00 | -0.32% | ¥313.00 | ¥318.00 | ¥309.00 | 966.50K |
| 2026-08-26 | ¥312.00 | +0.32% | ¥311.00 | ¥315.00 | ¥310.00 | 570.30K |
| 2026-08-25 | ¥311.00 | -0.64% | ¥312.00 | ¥314.00 | ¥308.00 | 370.30K |
| 2026-08-24 | ¥313.00 | +0.32% | ¥312.00 | ¥319.00 | ¥309.00 | 726.70K |
| 2026-08-21 | ¥312.00 | 0.00% | ¥309.00 | ¥315.00 | ¥307.00 | 674.20K |
| 2026-08-20 | ¥312.00 | +4.35% | ¥304.00 | ¥312.00 | ¥302.00 | 963.50K |
| 2026-08-19 | ¥299.00 | -0.99% | ¥305.00 | ¥306.00 | ¥298.00 | 600.00K |
| 2026-08-18 | ¥302.00 | +1.68% | ¥297.00 | ¥305.00 | ¥295.00 | 604.50K |
| 2026-08-17 | ¥297.00 | +2.41% | ¥295.00 | ¥299.00 | ¥289.00 | 580.80K |
| 2026-08-14 | ¥290.00 | +1.75% | ¥286.00 | ¥294.00 | ¥285.00 | 774.70K |
| 2026-08-13 | ¥285.00 | -1.72% | ¥287.00 | ¥290.00 | ¥284.00 | 607.90K |
| 2026-08-12 | ¥290.00 | +2.47% | ¥285.00 | ¥290.00 | ¥282.00 | 659.20K |
| 2026-08-10 | ¥283.00 | +0.71% | ¥281.00 | ¥288.00 | ¥280.00 | 817.70K |
| 2026-08-07 | ¥281.00 | -0.71% | ¥283.00 | ¥285.00 | ¥280.00 | 925.40K |
| 2026-08-06 | ¥283.00 | -7.21% | ¥285.00 | ¥295.00 | ¥282.00 | 2.04M |
| 2026-08-05 | ¥305.00 | +0.33% | ¥303.00 | ¥308.00 | ¥302.00 | 845.20K |
| 2026-08-04 | ¥304.00 | +0.33% | ¥306.00 | ¥310.00 | ¥304.00 | 610.10K |
| 2026-08-03 | ¥303.00 | -0.66% | ¥303.00 | ¥306.00 | ¥296.00 | 524.90K |
| 2026-07-31 | ¥305.00 | 0.00% | ¥305.00 | ¥308.00 | ¥299.00 | 596.80K |
| 2026-07-30 | ¥305.00 | +0.33% | ¥306.00 | ¥306.00 | ¥299.00 | 665.20K |
| 2026-07-29 | ¥304.00 | -0.65% | ¥309.00 | ¥310.00 | ¥299.00 | 828.50K |
| 2026-07-28 | ¥306.00 | +0.33% | ¥310.00 | ¥312.00 | ¥303.00 | 731.70K |
| 2026-07-27 | ¥305.00 | +3.39% | ¥300.00 | ¥306.00 | ¥299.00 | 948.70K |
| 2026-07-24 | ¥295.00 | -1.34% | ¥302.00 | ¥302.00 | ¥293.00 | 326.60K |
| 2026-07-23 | ¥299.00 | -2.29% | ¥306.00 | ¥307.00 | ¥299.00 | 651.30K |
| 2026-07-22 | ¥306.00 | -0.97% | ¥309.00 | ¥309.00 | ¥303.00 | 513.90K |
| 2026-07-21 | ¥309.00 | -1.28% | ¥313.00 | ¥315.00 | ¥307.00 | 649.10K |
| 2026-07-17 | ¥313.00 | -2.49% | ¥317.00 | ¥322.00 | ¥306.00 | 1.30M |
| 2026-07-16 | ¥321.00 | +0.31% | ¥318.00 | ¥326.00 | ¥315.00 | 1.39M |
| 2026-07-15 | ¥320.00 | +6.31% | ¥303.00 | ¥320.00 | ¥302.00 | 2.06M |
| 2026-07-14 | ¥301.00 | +1.69% | ¥296.00 | ¥301.00 | ¥295.00 | 1.82M |
| 2026-07-13 | ¥296.00 | +1.02% | ¥293.00 | ¥297.00 | ¥293.00 | 611.80K |
| 2026-07-10 | ¥293.00 | +1.38% | ¥288.00 | ¥295.00 | ¥287.00 | 624.40K |
| 2026-07-09 | ¥289.00 | +0.70% | ¥286.00 | ¥290.00 | ¥285.00 | 552.10K |
| 2026-07-08 | ¥287.00 | -1.03% | ¥290.00 | ¥292.00 | ¥285.00 | 1.74M |
| 2026-07-07 | ¥290.00 | +0.69% | ¥290.00 | ¥294.00 | ¥288.00 | 514.50K |
| 2026-07-06 | ¥288.00 | +1.41% | ¥283.00 | ¥290.00 | ¥282.00 | 628.30K |
| 2026-07-03 | ¥284.00 | +0.35% | ¥285.00 | ¥286.00 | ¥280.00 | 632.00K |
| 2026-07-02 | ¥283.00 | +2.91% | ¥274.00 | ¥285.00 | ¥273.00 | 968.60K |
| 2026-07-01 | ¥275.00 | +3.38% | ¥265.00 | ¥275.00 | ¥264.00 | 707.40K |
| 2026-06-30 | ¥266.00 | +1.53% | ¥264.00 | ¥266.00 | ¥259.00 | 464.50K |
| 2026-06-29 | ¥262.00 | +2.34% | ¥261.00 | ¥263.00 | ¥258.00 | 545.60K |
| 2026-06-26 | ¥256.00 | 0.00% | ¥255.00 | ¥257.00 | ¥252.00 | 971.40K |
| 2026-06-25 | ¥256.00 | 0.00% | ¥258.00 | ¥259.00 | ¥256.00 | 442.50K |
| 2026-06-24 | ¥256.00 | -1.92% | ¥260.00 | ¥263.00 | ¥256.00 | 464.10K |
| 2026-06-23 | ¥261.00 | -1.88% | ¥265.00 | ¥265.00 | ¥260.00 | 686.20K |
| 2026-06-22 | ¥266.00 | +0.38% | ¥263.00 | ¥269.00 | ¥263.00 | 383.90K |
| 2026-06-19 | ¥265.00 | 0.00% | ¥267.00 | ¥268.00 | ¥262.00 | 626.40K |
| 2026-06-18 | ¥265.00 | -1.49% | ¥269.00 | ¥270.00 | ¥264.00 | 765.60K |
| 2026-06-17 | ¥269.00 | +2.28% | ¥267.00 | ¥271.00 | ¥265.00 | 768.80K |
| 2026-06-16 | ¥263.00 | 0.00% | ¥263.00 | ¥266.00 | ¥261.00 | 458.80K |
| 2026-06-15 | ¥263.00 | -0.38% | ¥265.00 | ¥268.00 | ¥262.00 | 633.00K |
| 2026-06-12 | ¥264.00 | +0.76% | ¥262.00 | ¥264.00 | ¥259.00 | 573.10K |
| 2026-06-11 | ¥262.00 | -0.38% | ¥262.00 | ¥264.00 | ¥260.00 | 529.50K |
| 2026-06-10 | ¥263.00 | -0.75% | ¥266.00 | ¥266.00 | ¥260.00 | 741.90K |
| 2026-06-09 | ¥265.00 | 0.00% | ¥267.00 | ¥268.00 | ¥265.00 | 640.90K |
| 2026-06-08 | ¥265.00 | -2.93% | ¥268.00 | ¥269.00 | ¥263.00 | 1.09M |
| 2026-06-05 | ¥273.00 | +0.74% | ¥268.00 | ¥277.00 | ¥268.00 | 895.20K |
| 2026-06-04 | ¥271.00 | +0.37% | ¥270.00 | ¥272.00 | ¥268.00 | 526.60K |
| 2026-06-03 | ¥270.00 | -0.37% | ¥269.00 | ¥273.00 | ¥263.00 | 761.70K |
| 2026-06-02 | ¥271.00 | -0.37% | ¥269.00 | ¥273.00 | ¥266.00 | 596.20K |
| 2026-06-01 | ¥272.00 | +0.74% | ¥273.00 | ¥273.00 | ¥265.00 | 718.50K |
| 2026-05-29 | ¥270.00 | +0.37% | ¥269.00 | ¥278.00 | ¥269.00 | 850.60K |
| 2026-05-28 | ¥269.00 | -1.10% | ¥274.00 | ¥274.00 | ¥266.00 | 397.70K |
| 2026-05-27 | ¥272.00 | +2.26% | ¥269.00 | ¥273.00 | ¥266.00 | 415.80K |
| 2026-05-26 | ¥266.00 | -1.12% | ¥273.00 | ¥273.00 | ¥266.00 | 467.00K |
| 2026-05-25 | ¥269.00 | -2.18% | ¥274.00 | ¥275.00 | ¥265.00 | 686.40K |