kabutan

Rebase,Inc.(5138) Historical

5138
TSE Growth
Rebase,Inc.
838
JPY
+48
(+6.08%)
Dec 5, 3:30 pm JST
5.42
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
849
Dec 5, 3:06 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 745 854 725 838 +101 +13.70% 80,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 725 738 684 737 +10 +1.38% 87,600
Nov 21, 2025 820 831 647 727 -133 -15.47% 472,800
Nov 14, 2025 1,140 1,191 860 860 -271 -23.96% 24,800
Nov 7, 2025 1,185 1,204 1,124 1,131 -54 -4.56% 16,000
Oct 31, 2025 1,205 1,210 1,178 1,185 -21 -1.74% 26,500
Oct 24, 2025 1,209 1,222 1,200 1,206 -1 -0.08% 9,900
Oct 17, 2025 1,219 1,242 1,203 1,207 -22 -1.79% 18,300
Oct 10, 2025 1,206 1,240 1,200 1,229 +14 +1.15% 24,500
Oct 3, 2025 1,237 1,295 1,212 1,215 +8 +0.66% 47,300
Sep 26, 2025 1,187 1,259 1,181 1,207 +27 +2.29% 25,700
Sep 19, 2025 1,237 1,237 1,178 1,180 -56 -4.53% 29,400
Sep 12, 2025 1,276 1,298 1,236 1,236 -35 -2.75% 33,900
Sep 5, 2025 1,311 1,321 1,260 1,271 -39 -2.98% 43,200
Aug 29, 2025 1,276 1,330 1,276 1,310 +33 +2.58% 39,000
Aug 22, 2025 1,241 1,308 1,241 1,277 +37 +2.98% 62,500
Aug 15, 2025 1,444 1,446 1,240 1,240 -201 -13.95% 104,200
Aug 8, 2025 1,360 1,465 1,360 1,441 +66 +4.80% 51,900
Aug 1, 2025 1,362 1,375 1,323 1,375 +16 +1.18% 24,200
Jul 25, 2025 1,349 1,363 1,338 1,359 +10 +0.74% 15,200
Jul 18, 2025 1,362 1,400 1,341 1,349 0 0.00% 36,700