kabutan

Rebase,Inc.(5138) Historical

5138
TSE Growth
Rebase,Inc.
1,375
JPY
+24
(+1.78%)
Aug 1, 3:30 pm JST
9.13
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
1,888 JPY
52 Week Low Aug 5, 2024
687 JPY
Yearly High Feb 17, 2025
1,888 JPY
Yearly Low Apr 7, 2025
1,181 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,362 1,375 1,323 1,375 +16 +1.18% 29,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 1,314 1,365 1,304 1,349 +35 +2.66% 23,100
Jul 4, 2025 1,346 1,368 1,302 1,314 -34 -2.52% 38,300
Jun 27, 2025 1,322 1,372 1,306 1,348 +15 +1.13% 24,900
Jun 20, 2025 1,322 1,382 1,322 1,333 +12 +0.91% 32,000
Jun 13, 2025 1,365 1,398 1,320 1,321 -39 -2.87% 52,500
Jun 6, 2025 1,361 1,414 1,360 1,360 -3 -0.22% 31,200
May 30, 2025 1,377 1,465 1,352 1,363 -16 -1.16% 87,000
May 23, 2025 1,372 1,387 1,309 1,379 +7 +0.51% 80,600
May 16, 2025 1,547 1,615 1,350 1,372 -139 -9.20% 180,100
May 9, 2025 1,574 1,619 1,507 1,511 -23 -1.50% 75,900
May 2, 2025 1,323 1,576 1,322 1,534 +192 +14.31% 110,900
Apr 25, 2025 1,357 1,380 1,223 1,342 -4 -0.30% 81,800
Apr 18, 2025 1,458 1,466 1,295 1,346 -84 -5.87% 64,900
Apr 11, 2025 1,200 1,469 1,181 1,430 +130 +10.00% 110,700
Apr 4, 2025 1,458 1,514 1,263 1,300 -158 -10.84% 125,600
Mar 28, 2025 1,568 1,647 1,456 1,458 -96 -6.18% 65,600
Mar 21, 2025 1,552 1,592 1,531 1,554 +42 +2.78% 35,000
Mar 14, 2025 1,432 1,562 1,411 1,512 +80 +5.59% 84,000