kabutan

Rebase,Inc.(5138) Historical

5138
TSE Growth
Rebase,Inc.
815
JPY
+29
(+3.69%)
Dec 15, 3:30 pm JST
5.25
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 786 818 786 815 +29 +3.69% 11,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 17, 2025 820 831 710 735 -125 -14.53% 281,500
Nov 14, 2025 860 860 860 860 -300 -25.86% 5,900