BASE CO., LTD.(4481) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,245	3,255	2,991	3,055	-190	-5.86%	164,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,245	-3.42%	3,287	125,400	2,900	142,100	49.00
Jan 16, 2026	3,360	+1.97%	3,326	137,000	3,100	142,800	46.06
Jan 9, 2026	3,295	+2.81%	3,255	149,400	2,900	143,300	49.41
Dec 30, 2025	3,205	-2.58%	3,229	57,100	ー	ー	ー
Dec 26, 2025	3,290	+1.39%	3,259	179,000	42,500	140,100	3.30
Dec 19, 2025	3,245	+1.88%	3,227	171,900	2,100	153,400	73.05
Dec 12, 2025	3,185	-0.78%	3,200	193,600	1,500	162,600	108.40
Dec 5, 2025	3,210	-5.73%	3,247	239,100	1,300	158,700	122.08
Nov 28, 2025	3,405	0.00%	3,421	157,600	800	156,400	195.50
Nov 21, 2025	3,405	0.00%	3,247	473,900	1,900	161,200	84.84
Nov 14, 2025	3,405	+0.15%	3,442	222,100	2,300	178,400	77.57
Nov 7, 2025	3,400	-3.00%	3,411	128,200	1,300	162,700	125.15
Oct 31, 2025	3,505	-0.99%	3,532	186,800	2,000	157,300	78.65
Oct 24, 2025	3,540	+4.27%	3,523	115,100	2,100	155,600	74.10
Oct 17, 2025	3,395	-2.02%	3,424	103,500	1,500	151,200	100.80
Oct 10, 2025	3,465	+0.58%	3,535	156,100	1,100	146,200	132.91
Oct 3, 2025	3,445	-6.13%	3,527	176,000	1,700	153,000	90.00
Sep 26, 2025	3,670	+1.94%	3,631	120,900	600	143,500	239.17
Sep 19, 2025	3,600	+0.98%	3,581	126,000	900	140,300	155.89
Sep 12, 2025	3,565	+0.42%	3,587	177,400	1,000	142,200	142.20