Base Co., Ltd. 4481
TSE · Japan · Technology Services
¥3,175.00-40.00 (-1.24%)
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 | ¥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 |