kabutan

BASE CO., LTD.(4481) Historical

4481
TSE Prime
BASE CO., LTD.
3,215
JPY
-15
(-0.46%)
Dec 5, 12:51 pm JST
20.72
USD
Dec 4, 10:51 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,405 3,440 3,180 3,215 -190 -5.58% 222,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 3,550 -2.07% 3,568 273,400 900 145,500 161.67
Aug 29, 2025 3,625 -0.55% 3,629 165,200 800 134,600 168.25
Aug 22, 2025 3,645 +0.69% 3,726 193,800 1,000 134,700 134.70
Aug 15, 2025 3,620 -0.14% 3,643 282,200 3,300 141,900 43.00
Aug 8, 2025 3,625 +1.12% 3,647 201,300 1,700 118,600 69.76
Aug 1, 2025 3,585 +4.52% 3,498 282,300 3,000 112,400 37.47
Jul 25, 2025 3,430 +1.18% 3,372 168,400 3,100 128,400 41.42
Jul 18, 2025 3,390 +1.50% 3,441 174,400 2,500 110,100 44.04