kabutan

BASE CO., LTD.(4481) Historical

4481
TSE Prime
BASE CO., LTD.
3,195
JPY
-25
(-0.78%)
Apr 30, 9:42 am JST
19.94
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
3,195
Apr 30, 9:42 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
3,820 JPY
52 Week Low Feb 13, 2026
2,951 JPY
Yearly High Feb 16, 2026
3,455 JPY
Yearly Low Feb 13, 2026
2,951 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,210 3,215 3,180 3,195 -25 -0.78% 18,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,195 3,220 3,175 3,220 +45 +1.42% 73,500
Apr 27, 2026 3,220 3,230 3,165 3,175 -50 -1.55% 136,400
Apr 24, 2026 3,265 3,275 3,225 3,225 -40 -1.23% 53,900
Apr 23, 2026 3,360 3,360 3,255 3,265 -75 -2.25% 73,800
Apr 22, 2026 3,370 3,385 3,340 3,340 -30 -0.89% 44,700
Apr 21, 2026 3,410 3,420 3,370 3,370 -30 -0.88% 34,600
Apr 20, 2026 3,450 3,450 3,390 3,400 -20 -0.58% 55,300
Apr 17, 2026 3,380 3,425 3,380 3,420 +25 +0.74% 57,400
Apr 16, 2026 3,390 3,430 3,380 3,395 +25 +0.74% 86,100
Apr 15, 2026 3,340 3,390 3,340 3,370 +60 +1.81% 58,300
Apr 14, 2026 3,330 3,350 3,295 3,310 +10 +0.30% 36,300
Apr 13, 2026 3,300 3,315 3,265 3,300 0 0.00% 54,100
Apr 10, 2026 3,350 3,355 3,300 3,300 -45 -1.35% 78,300
Apr 9, 2026 3,410 3,410 3,335 3,345 -55 -1.62% 96,200
Apr 8, 2026 3,390 3,405 3,380 3,400 +50 +1.49% 71,100
Apr 7, 2026 3,345 3,375 3,330 3,350 +5 +0.15% 41,700
Apr 6, 2026 3,345 3,355 3,325 3,345 +35 +1.06% 55,000
Apr 3, 2026 3,285 3,345 3,285 3,310 +35 +1.07% 68,700
Apr 2, 2026 3,285 3,360 3,250 3,275 +10 +0.31% 98,000
Apr 1, 2026 3,215 3,270 3,210 3,265 +95 +3.00% 95,900