kabutan

BASE,Inc.(4477) Historical

4477
TSE Growth
BASE,Inc.
324
JPY
-4
(-1.22%)
Jan 29, 3:30 pm JST
2.11
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2025
538 JPY
52 Week Low Dec 17, 2025
307 JPY
Yearly High Mar 12, 2025
538 JPY
Yearly Low Jan 23, 2025
298 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 326 326 321 324 -4 -1.22% 614,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 330 330 325 328 -1 -0.30% 480,300
Jan 27, 2026 332 332 327 329 -2 -0.60% 207,100
Jan 26, 2026 331 334 329 331 -4 -1.19% 689,600
Jan 23, 2026 326 338 326 335 +11 +3.40% 917,900
Jan 22, 2026 326 327 322 324 +1 +0.31% 474,200
Jan 21, 2026 325 325 319 323 -4 -1.22% 1,210,400
Jan 20, 2026 328 333 326 327 0 0.00% 646,700
Jan 19, 2026 329 330 325 327 -1 -0.30% 535,000
Jan 16, 2026 334 335 326 328 -4 -1.20% 478,700
Jan 15, 2026 324 334 324 332 +6 +1.84% 666,900
Jan 14, 2026 332 334 324 326 -2 -0.61% 622,400
Jan 13, 2026 337 337 327 328 -4 -1.20% 803,800
Jan 9, 2026 334 339 330 332 -5 -1.48% 515,000
Jan 8, 2026 341 342 334 337 0 0.00% 757,500
Jan 7, 2026 331 337 329 337 +6 +1.81% 874,000
Jan 6, 2026 325 332 325 331 +7 +2.16% 936,600
Jan 5, 2026 321 328 321 324 +5 +1.57% 664,600
Dec 30, 2025 324 327 319 319 -6 -1.85% 518,100
Dec 29, 2025 326 329 323 325 -5 -1.52% 626,800
Dec 26, 2025 332 334 328 330 0 0.00% 873,300