Rebase, Inc. 5138
TSE · Japan · Technology Services
¥455.000.00 (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 | ¥455.00 | 0.00% | ¥463.00 | ¥463.00 | ¥455.00 | 2.50K |
| 2026-10-01 | ¥455.00 | +3.64% | ¥439.00 | ¥455.00 | ¥439.00 | 300 |
| 2026-09-30 | ¥439.00 | 0.00% | ¥436.00 | ¥439.00 | ¥436.00 | 400 |
| 2026-09-29 | ¥439.00 | -0.68% | ¥450.00 | ¥466.00 | ¥439.00 | 1.70K |
| 2026-09-28 | ¥442.00 | +0.91% | ¥454.00 | ¥454.00 | ¥440.00 | 1.30K |
| 2026-09-25 | ¥438.00 | -0.68% | ¥442.00 | ¥442.00 | ¥438.00 | 1.20K |
| 2026-09-24 | ¥441.00 | -2.43% | ¥435.00 | ¥444.00 | ¥435.00 | 2.60K |
| 2026-09-18 | ¥452.00 | -0.66% | ¥459.00 | ¥460.00 | ¥452.00 | 1.60K |
| 2026-09-17 | ¥455.00 | -1.30% | ¥460.00 | ¥460.00 | ¥455.00 | 800 |
| 2026-09-16 | ¥461.00 | +0.22% | ¥459.00 | ¥461.00 | ¥459.00 | 500 |
| 2026-09-15 | ¥460.00 | +1.10% | ¥460.00 | ¥460.00 | ¥460.00 | 200 |
| 2026-09-14 | ¥455.00 | -2.78% | ¥461.00 | ¥465.00 | ¥455.00 | 1.70K |
| 2026-09-11 | ¥468.00 | +1.74% | ¥468.00 | ¥468.00 | ¥468.00 | 100 |
| 2026-09-10 | ¥460.00 | 0.00% | ¥460.00 | ¥460.00 | ¥460.00 | 0 |
| 2026-09-09 | ¥460.00 | 0.00% | ¥460.00 | ¥460.00 | ¥460.00 | 0 |
| 2026-09-08 | ¥460.00 | -0.43% | ¥461.00 | ¥461.00 | ¥460.00 | 200 |
| 2026-09-07 | ¥462.00 | 0.00% | ¥462.00 | ¥462.00 | ¥462.00 | 0 |
| 2026-09-04 | ¥462.00 | 0.00% | ¥461.00 | ¥462.00 | ¥461.00 | 300 |
| 2026-09-03 | ¥462.00 | -2.33% | ¥465.00 | ¥467.00 | ¥462.00 | 700 |
| 2026-09-02 | ¥473.00 | -0.21% | ¥482.00 | ¥482.00 | ¥463.00 | 4.40K |
| 2026-09-01 | ¥474.00 | +0.85% | ¥470.00 | ¥474.00 | ¥462.00 | 500 |
| 2026-08-31 | ¥470.00 | +1.08% | ¥472.00 | ¥475.00 | ¥470.00 | 700 |
| 2026-08-28 | ¥465.00 | +0.43% | ¥465.00 | ¥465.00 | ¥465.00 | 400 |
| 2026-08-27 | ¥463.00 | 0.00% | ¥463.00 | ¥463.00 | ¥463.00 | 0 |
| 2026-08-26 | ¥463.00 | -1.70% | ¥473.00 | ¥474.00 | ¥454.00 | 1.20K |
| 2026-08-25 | ¥471.00 | 0.00% | ¥471.00 | ¥471.00 | ¥471.00 | 100 |
| 2026-08-24 | ¥471.00 | +4.90% | ¥473.00 | ¥473.00 | ¥465.00 | 3.20K |
| 2026-08-21 | ¥449.00 | -1.10% | ¥449.00 | ¥454.00 | ¥449.00 | 400 |
| 2026-08-20 | ¥454.00 | +2.71% | ¥450.00 | ¥458.00 | ¥450.00 | 600 |
| 2026-08-19 | ¥442.00 | -1.12% | ¥447.00 | ¥447.00 | ¥442.00 | 3.20K |
| 2026-08-18 | ¥447.00 | -3.04% | ¥455.00 | ¥455.00 | ¥447.00 | 200 |
| 2026-08-17 | ¥461.00 | +2.22% | ¥447.00 | ¥461.00 | ¥447.00 | 800 |
| 2026-08-14 | ¥451.00 | +1.81% | ¥436.00 | ¥451.00 | ¥436.00 | 1.20K |
| 2026-08-13 | ¥443.00 | +5.73% | ¥420.00 | ¥443.00 | ¥420.00 | 2.50K |
| 2026-08-12 | ¥419.00 | -2.10% | ¥428.00 | ¥429.00 | ¥416.00 | 10.30K |
| 2026-08-10 | ¥428.00 | -2.28% | ¥437.00 | ¥437.00 | ¥428.00 | 900 |
| 2026-08-07 | ¥438.00 | -0.90% | ¥438.00 | ¥438.00 | ¥434.00 | 1.00K |
| 2026-08-06 | ¥442.00 | -1.34% | ¥449.00 | ¥450.00 | ¥442.00 | 500 |
| 2026-08-05 | ¥448.00 | -0.88% | ¥444.00 | ¥448.00 | ¥437.00 | 1.10K |
| 2026-08-04 | ¥452.00 | +4.63% | ¥440.00 | ¥463.00 | ¥436.00 | 10.90K |
| 2026-08-03 | ¥432.00 | 0.00% | ¥428.00 | ¥432.00 | ¥428.00 | 700 |
| 2026-07-31 | ¥432.00 | +2.86% | ¥413.00 | ¥432.00 | ¥413.00 | 800 |
| 2026-07-30 | ¥420.00 | +5.00% | ¥400.00 | ¥420.00 | ¥400.00 | 2.20K |
| 2026-07-29 | ¥400.00 | -4.08% | ¥412.00 | ¥412.00 | ¥400.00 | 600 |
| 2026-07-28 | ¥417.00 | 0.00% | ¥417.00 | ¥417.00 | ¥417.00 | 300 |
| 2026-07-27 | ¥417.00 | +3.73% | ¥426.00 | ¥426.00 | ¥417.00 | 700 |
| 2026-07-24 | ¥402.00 | -1.95% | ¥407.00 | ¥407.00 | ¥395.00 | 1.30K |
| 2026-07-23 | ¥410.00 | -1.68% | ¥409.00 | ¥418.00 | ¥409.00 | 1.20K |
| 2026-07-22 | ¥417.00 | -1.65% | ¥408.00 | ¥417.00 | ¥406.00 | 2.50K |
| 2026-07-21 | ¥424.00 | 0.00% | ¥424.00 | ¥425.00 | ¥424.00 | 300 |
| 2026-07-17 | ¥424.00 | -2.30% | ¥430.00 | ¥434.00 | ¥424.00 | 700 |
| 2026-07-16 | ¥434.00 | -4.82% | ¥448.00 | ¥450.00 | ¥434.00 | 2.60K |
| 2026-07-15 | ¥456.00 | +2.47% | ¥442.00 | ¥470.00 | ¥436.00 | 4.80K |
| 2026-07-14 | ¥445.00 | -1.77% | ¥461.00 | ¥485.00 | ¥438.00 | 9.30K |
| 2026-07-13 | ¥453.00 | +4.38% | ¥435.00 | ¥470.00 | ¥435.00 | 4.10K |
| 2026-07-10 | ¥434.00 | -3.98% | ¥452.00 | ¥453.00 | ¥434.00 | 5.20K |
| 2026-07-09 | ¥452.00 | +8.65% | ¥411.00 | ¥486.00 | ¥411.00 | 20.00K |
| 2026-07-08 | ¥416.00 | -0.48% | ¥418.00 | ¥418.00 | ¥416.00 | 200 |
| 2026-07-07 | ¥418.00 | 0.00% | ¥422.00 | ¥430.00 | ¥417.00 | 2.80K |
| 2026-07-06 | ¥418.00 | +1.95% | ¥405.00 | ¥418.00 | ¥405.00 | 1.70K |
| 2026-07-03 | ¥410.00 | -1.68% | ¥393.00 | ¥418.00 | ¥393.00 | 2.50K |
| 2026-07-02 | ¥417.00 | +3.73% | ¥418.00 | ¥418.00 | ¥414.00 | 3.20K |
| 2026-07-01 | ¥402.00 | +4.96% | ¥391.00 | ¥402.00 | ¥391.00 | 3.30K |
| 2026-06-30 | ¥383.00 | +3.79% | ¥385.00 | ¥385.00 | ¥378.00 | 4.90K |
| 2026-06-29 | ¥369.00 | -0.27% | ¥370.00 | ¥370.00 | ¥365.00 | 1.60K |
| 2026-06-26 | ¥370.00 | -4.15% | ¥370.00 | ¥376.00 | ¥365.00 | 9.00K |
| 2026-06-25 | ¥386.00 | -1.03% | ¥390.00 | ¥390.00 | ¥386.00 | 2.70K |
| 2026-06-24 | ¥390.00 | +1.30% | ¥385.00 | ¥390.00 | ¥385.00 | 2.30K |
| 2026-06-23 | ¥385.00 | -2.28% | ¥396.00 | ¥400.00 | ¥385.00 | 5.50K |
| 2026-06-22 | ¥394.00 | +0.51% | ¥394.00 | ¥394.00 | ¥394.00 | 200 |
| 2026-06-19 | ¥392.00 | 0.00% | ¥391.00 | ¥406.00 | ¥391.00 | 15.00K |
| 2026-06-18 | ¥392.00 | -0.51% | ¥392.00 | ¥393.00 | ¥391.00 | 2.40K |
| 2026-06-17 | ¥394.00 | -0.25% | ¥394.00 | ¥396.00 | ¥394.00 | 7.40K |
| 2026-06-16 | ¥395.00 | -1.00% | ¥399.00 | ¥399.00 | ¥395.00 | 400 |
| 2026-06-15 | ¥399.00 | +4.72% | ¥380.00 | ¥399.00 | ¥380.00 | 9.60K |
| 2026-06-12 | ¥381.00 | -2.56% | ¥391.00 | ¥391.00 | ¥379.00 | 4.00K |
| 2026-06-11 | ¥391.00 | -2.25% | ¥396.00 | ¥399.00 | ¥391.00 | 1.90K |
| 2026-06-10 | ¥400.00 | +0.25% | ¥399.00 | ¥403.00 | ¥399.00 | 400 |
| 2026-06-09 | ¥399.00 | -0.75% | ¥400.00 | ¥403.00 | ¥399.00 | 1.00K |
| 2026-06-08 | ¥402.00 | -4.29% | ¥412.00 | ¥412.00 | ¥398.00 | 4.40K |
| 2026-06-05 | ¥420.00 | 0.00% | ¥420.00 | ¥420.00 | ¥407.00 | 4.00K |
| 2026-06-04 | ¥420.00 | -5.62% | ¥438.00 | ¥438.00 | ¥420.00 | 3.70K |
| 2026-06-03 | ¥445.00 | -3.26% | ¥452.00 | ¥452.00 | ¥445.00 | 4.00K |
| 2026-06-02 | ¥460.00 | +2.91% | ¥455.00 | ¥460.00 | ¥448.00 | 2.90K |
| 2026-06-01 | ¥447.00 | +2.52% | ¥443.00 | ¥447.00 | ¥443.00 | 1.20K |
| 2026-05-29 | ¥436.00 | +1.16% | ¥431.00 | ¥447.00 | ¥431.00 | 1.40K |
| 2026-05-28 | ¥431.00 | -0.92% | ¥431.00 | ¥438.00 | ¥430.00 | 4.70K |
| 2026-05-27 | ¥435.00 | -0.23% | ¥436.00 | ¥436.00 | ¥432.00 | 1.50K |
| 2026-05-26 | ¥436.00 | -0.68% | ¥439.00 | ¥439.00 | ¥435.00 | 2.70K |
| 2026-05-25 | ¥439.00 | 0.00% | ¥463.00 | ¥465.00 | ¥439.00 | 7.20K |