kabutan

BASE CO., LTD.(4481) Historical

4481
TSE Prime
BASE CO., LTD.
3,215
JPY
-15
(-0.46%)
Dec 5, 12:57 pm JST
20.72
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
3,200.5
Dec 5, 11:25 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
3,820 JPY
52 Week Low Apr 7, 2025
2,470 JPY
Yearly High Aug 15, 2025
3,820 JPY
Yearly Low Apr 7, 2025
2,470 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,200 3,220 3,180 3,215 -15 -0.46% 26,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,250 3,280 3,190 3,230 -25 -0.77% 57,500
Dec 3, 2025 3,235 3,275 3,180 3,255 +50 +1.56% 59,100
Dec 2, 2025 3,315 3,315 3,205 3,205 -110 -3.32% 39,400
Dec 1, 2025 3,405 3,440 3,305 3,315 -90 -2.64% 40,600
Nov 28, 2025 3,385 3,410 3,380 3,405 +15 +0.44% 32,900
Nov 27, 2025 3,465 3,470 3,385 3,390 -65 -1.88% 33,000
Nov 26, 2025 3,410 3,470 3,410 3,455 +40 +1.17% 51,700
Nov 25, 2025 3,405 3,445 3,390 3,415 +10 +0.29% 40,000
Nov 21, 2025 3,250 3,435 3,250 3,405 +125 +3.81% 70,400
Nov 20, 2025 3,245 3,280 3,235 3,280 +65 +2.02% 60,700
Nov 19, 2025 3,225 3,255 3,205 3,215 -65 -1.98% 64,400
Nov 18, 2025 3,180 3,300 3,165 3,280 +110 +3.47% 115,000
Nov 17, 2025 3,360 3,380 3,125 3,170 -235 -6.90% 163,400
Nov 14, 2025 3,420 3,425 3,385 3,405 -45 -1.30% 76,900
Nov 13, 2025 3,470 3,490 3,435 3,450 -15 -0.43% 34,500
Nov 12, 2025 3,460 3,500 3,445 3,465 +10 +0.29% 42,400
Nov 11, 2025 3,505 3,510 3,430 3,455 -15 -0.43% 31,800
Nov 10, 2025 3,405 3,480 3,400 3,470 +70 +2.06% 36,500
Nov 7, 2025 3,400 3,410 3,370 3,400 0 0.00% 25,500
Nov 6, 2025 3,415 3,450 3,395 3,400 -10 -0.29% 25,100