kabutan

BASE CO., LTD.(4481) Historical

4481
TSE Prime
BASE CO., LTD.
3,055
JPY
-20
(-0.65%)
Jan 29, 2:46 pm JST
19.96
USD
Jan 29, 12:46 am EST
Result
PTS
outside of trading hours
3,058
Jan 29, 2:42 pm 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
Jan 29, 2026 3,080 3,080 2,991 3,055 -20 -0.65% 54,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,160 3,160 3,060 3,075 -85 -2.69% 51,200
Jan 27, 2026 3,185 3,225 3,140 3,160 -10 -0.32% 24,200
Jan 26, 2026 3,245 3,255 3,170 3,170 -75 -2.31% 34,500
Jan 23, 2026 3,255 3,285 3,245 3,245 -10 -0.31% 24,200
Jan 22, 2026 3,260 3,270 3,240 3,255 0 0.00% 19,800
Jan 21, 2026 3,250 3,280 3,245 3,255 -30 -0.91% 27,400
Jan 20, 2026 3,315 3,340 3,265 3,285 -65 -1.94% 30,700
Jan 19, 2026 3,360 3,365 3,330 3,350 -10 -0.30% 23,300
Jan 16, 2026 3,350 3,390 3,320 3,360 +10 +0.30% 28,400
Jan 15, 2026 3,305 3,355 3,305 3,350 +15 +0.45% 26,900
Jan 14, 2026 3,290 3,350 3,285 3,335 +35 +1.06% 42,900
Jan 13, 2026 3,315 3,320 3,275 3,300 +5 +0.15% 38,800
Jan 9, 2026 3,285 3,305 3,265 3,295 +20 +0.61% 26,100
Jan 8, 2026 3,265 3,305 3,245 3,275 +10 +0.31% 28,300
Jan 7, 2026 3,250 3,295 3,230 3,265 +15 +0.46% 31,800
Jan 6, 2026 3,205 3,265 3,200 3,250 +45 +1.40% 31,800
Jan 5, 2026 3,205 3,235 3,200 3,205 0 0.00% 31,400
Dec 30, 2025 3,250 3,250 3,200 3,205 -35 -1.08% 17,700
Dec 29, 2025 3,255 3,260 3,210 3,240 -50 -1.52% 39,400
Dec 26, 2025 3,280 3,290 3,260 3,290 +15 +0.46% 62,400