kabutan

Rebase,Inc.(5138) Historical

5138
TSE Growth
Rebase,Inc.
781
JPY
-4
(-0.51%)
Dec 17, 10:57 am JST
5.04
USD
Dec 16, 8:57 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
1,888 JPY
52 Week Low Nov 18, 2025
647 JPY
Yearly High Feb 17, 2025
1,888 JPY
Yearly Low Nov 18, 2025
647 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 781 781 776 781 -4 -0.51% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 810 810 785 785 -30 -3.68% 9,800
Dec 15, 2025 786 818 786 815 +29 +3.69% 11,400
Dec 12, 2025 799 800 786 786 -14 -1.75% 10,100
Dec 11, 2025 811 811 799 800 -19 -2.32% 6,800
Dec 10, 2025 806 831 793 819 +28 +3.54% 16,800
Dec 9, 2025 819 847 791 791 -28 -3.42% 31,300
Dec 8, 2025 839 848 812 819 -19 -2.27% 6,100
Dec 5, 2025 790 854 790 838 +48 +6.08% 16,400
Dec 4, 2025 772 790 772 790 +20 +2.60% 300
Dec 3, 2025 775 790 767 770 -9 -1.16% 7,500
Dec 2, 2025 775 795 769 779 -26 -3.23% 11,600
Dec 1, 2025 745 824 725 805 +68 +9.23% 44,400
Nov 28, 2025 700 738 690 737 +35 +4.99% 20,400
Nov 27, 2025 715 717 686 702 +3 +0.43% 15,500
Nov 26, 2025 704 714 684 699 -20 -2.78% 23,900
Nov 25, 2025 725 737 696 719 -8 -1.10% 27,800
Nov 21, 2025 688 738 683 727 +48 +7.07% 38,400
Nov 20, 2025 681 690 673 679 +8 +1.19% 28,100
Nov 19, 2025 656 683 655 671 +16 +2.44% 28,700
Nov 18, 2025 705 705 647 655 -80 -10.88% 96,100