kabutan

BASE,Inc.(4477) Historical

4477
TSE Growth
BASE,Inc.
319
JPY
-5
(-1.54%)
Dec 5, 2:50 pm JST
2.06
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
318.7
Dec 5, 2:59 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 331 331 311 319 -13 -3.92% 3,256,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 332 +3.11% 321 4,253,800 173,900 25,403,200 146.08
Nov 21, 2025 322 -6.67% 326 4,643,000 172,000 25,288,200 147.02
Nov 14, 2025 345 -4.96% 362 9,246,000 201,400 25,183,700 125.04
Nov 7, 2025 363 +12.73% 356 14,231,000 273,100 25,670,600 94.00
Oct 31, 2025 322 +1.90% 318 3,781,800 224,100 25,597,400 114.22
Oct 24, 2025 316 +1.28% 319 2,897,000 223,300 25,936,400 116.15
Oct 17, 2025 312 -2.50% 312 3,445,800 208,200 25,904,300 124.42
Oct 10, 2025 320 -1.23% 321 2,697,000 192,700 25,942,900 134.63
Oct 3, 2025 324 -2.11% 322 5,342,400 169,200 25,781,300 152.37
Sep 26, 2025 331 -2.93% 332 3,700,900 145,200 25,814,200 177.78
Sep 19, 2025 341 -3.40% 346 3,727,800 133,400 25,954,900 194.56
Sep 12, 2025 353 -2.22% 356 2,920,500 65,600 25,386,500 386.99
Sep 5, 2025 361 -3.22% 363 4,641,700 8,800 25,429,400 2,889.70
Aug 29, 2025 373 -0.53% 377 3,794,900 16,800 24,966,200 1,486.08
Aug 22, 2025 375 -5.06% 394 5,436,200 65,100 24,775,700 380.58
Aug 15, 2025 395 +0.51% 399 3,088,500 92,700 24,030,900 259.23
Aug 8, 2025 393 -2.24% 393 12,552,200 93,000 24,690,100 265.48
Aug 1, 2025 402 +2.29% 397 4,837,200 125,700 24,756,600 196.95
Jul 25, 2025 393 0.00% 394 2,798,900 131,600 24,884,100 189.09
Jul 18, 2025 393 +0.51% 397 3,876,200 149,600 24,797,900 165.76