kabutan

BASE,Inc.(4477) Historical

4477
TSE Growth
BASE,Inc.
318
JPY
-6
(-1.85%)
Dec 5, 3:30 pm JST
2.05
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
318.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2025
538 JPY
52 Week Low Dec 24, 2024
297 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
Dec 5, 2025 322 327 318 318 -6 -1.85% 540,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 319 324 317 324 +7 +2.21% 770,900
Dec 3, 2025 316 320 311 317 +4 +1.28% 769,200
Dec 2, 2025 318 320 313 313 -8 -2.49% 580,100
Dec 1, 2025 331 331 320 321 -11 -3.31% 673,100
Nov 28, 2025 330 335 330 332 0 0.00% 515,300
Nov 27, 2025 330 336 329 332 +3 +0.91% 608,800
Nov 26, 2025 313 330 311 329 +21 +6.82% 1,596,000
Nov 25, 2025 322 322 308 308 -14 -4.35% 1,533,700
Nov 21, 2025 312 325 312 322 +3 +0.94% 683,300
Nov 20, 2025 323 326 319 319 +1 +0.31% 761,700
Nov 19, 2025 327 327 317 318 -8 -2.45% 1,279,100
Nov 18, 2025 335 336 326 326 -10 -2.98% 936,000
Nov 17, 2025 344 345 333 336 -9 -2.61% 982,900
Nov 14, 2025 343 351 338 345 -2 -0.58% 1,119,900
Nov 13, 2025 369 370 347 347 -21 -5.71% 1,943,000
Nov 12, 2025 365 368 359 368 -1 -0.27% 1,905,600
Nov 11, 2025 371 374 364 369 -2 -0.54% 1,498,600
Nov 10, 2025 363 376 363 371 +8 +2.20% 2,778,900
Nov 7, 2025 356 383 351 363 +39 +12.04% 10,667,600
Nov 6, 2025 328 330 320 324 +4 +1.25% 2,080,400