Tokyo - Delayed Quote
JPY
eBASE Co.,Ltd. (3835.T)
368.00
-80.00
(-17.86%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
368.00
376.00
368.00
368.00
368.00
837,000
Oct 30, 2026
447.00
453.00
443.00
448.00
448.00
102,100
Oct 29, 2026
448.00
450.00
442.00
443.00
443.00
212,200
Oct 28, 2026
452.00
455.00
447.00
450.00
450.00
80,500
Oct 27, 2026
457.00
457.00
445.00
451.00
451.00
63,600
Oct 26, 2026
460.00
463.00
455.00
458.00
458.00
86,600
Oct 23, 2026
452.00
471.00
452.00
459.00
459.00
186,900
Oct 22, 2026
447.00
455.00
446.00
450.00
450.00
97,900
Oct 21, 2026
444.00
449.00
441.00
445.00
445.00
73,200
Oct 20, 2026
446.00
447.00
442.00
443.00
443.00
58,300
Oct 19, 2026
441.00
446.00
440.00
445.00
445.00
46,300
Oct 16, 2026
437.00
445.00
437.00
445.00
445.00
89,700
Oct 15, 2026
436.00
441.00
434.00
437.00
437.00
166,800
Oct 14, 2026
439.00
442.00
437.00
442.00
442.00
91,700
Oct 13, 2026
432.00
442.00
432.00
439.00
439.00
101,100
Oct 9, 2026
429.00
438.00
427.00
435.00
435.00
62,500
Oct 8, 2026
426.00
431.00
424.00
428.00
428.00
57,200
Oct 7, 2026
437.00
437.00
428.00
428.00
428.00
38,900
Oct 6, 2026
428.00
441.00
428.00
435.00
435.00
124,600
Oct 5, 2026
425.00
431.00
422.00
429.00
429.00
76,100
Oct 2, 2026
430.00
430.00
425.00
425.00
425.00
65,800
Oct 1, 2026
424.00
432.00
424.00
432.00
432.00
81,800
Sep 30, 2026
422.00
429.00
421.00
427.00
427.00
78,000
Sep 29, 2026
7.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
427.00
429.00
425.00
425.00
425.00
75,600
Sep 28, 2026
431.00
435.00
426.00
435.00
427.40
105,000
Sep 25, 2026
430.00
433.00
430.00
430.00
422.49
33,100
Sep 24, 2026
433.00
436.00
430.00
430.00
422.49
39,400
Sep 18, 2026
437.00
438.00
431.00
435.00
427.40
39,000
Sep 17, 2026
434.00
439.00
431.00
438.00
430.35
88,300
Sep 16, 2026
434.00
435.00
431.00
434.00
426.42
35,900
Sep 15, 2026
432.00
437.00
431.00
434.00
426.42
64,800
Sep 14, 2026
429.00
433.00
426.00
432.00
424.45
56,900
Sep 11, 2026
421.00
428.00
421.00
426.00
418.56
44,600
Sep 10, 2026
425.00
430.00
423.00
426.00
418.56
36,200
Sep 9, 2026
428.00
430.00
425.00
425.00
417.57
49,300
Sep 8, 2026
429.00
431.00
427.00
429.00
421.50
23,000
Sep 7, 2026
436.00
437.00
430.00
430.00
422.49
53,500
Sep 4, 2026
437.00
440.00
435.00
437.00
429.37
36,800
Sep 3, 2026
438.00
441.00
435.00
437.00
429.37
55,600
Sep 2, 2026
440.00
441.00
435.00
438.00
430.35
87,900
Sep 1, 2026
440.00
443.00
438.00
442.00
434.28
103,100
Aug 31, 2026
435.00
443.00
433.00
443.00
435.26
122,300
Aug 28, 2026
435.00
440.00
431.00
437.00
429.37
65,800
Aug 27, 2026
430.00
435.00
430.00
435.00
427.40
66,500
Aug 26, 2026
426.00
432.00
426.00
432.00
424.45
53,500
Aug 25, 2026
427.00
429.00
425.00
426.00
418.56
25,000
Aug 24, 2026
429.00
430.00
426.00
429.00
421.50
30,900
Aug 21, 2026
431.00
431.00
427.00
429.00
421.50
38,200
Aug 20, 2026
423.00
430.00
423.00
430.00
422.49
37,700
Aug 19, 2026
427.00
428.00
424.00
426.00
418.56
33,900
Aug 18, 2026
424.00
429.00
424.00
425.00
417.57
46,700
Aug 17, 2026
429.00
430.00
424.00
424.00
416.59
56,800
Aug 14, 2026
428.00
431.00
425.00
429.00
421.50
56,000
Aug 13, 2026
427.00
428.00
420.00
427.00
419.54
66,800
Aug 12, 2026
426.00
428.00
424.00
427.00
419.54
26,300
Aug 10, 2026
425.00
427.00
423.00
425.00
417.57
18,700
Aug 7, 2026
419.00
425.00
419.00
423.00
415.61
29,800
Aug 6, 2026
420.00
424.00
417.00
424.00
416.59
53,500
Aug 5, 2026
421.00
425.00
420.00
421.00
413.64
43,200
Aug 4, 2026
429.00
429.00
421.00
421.00
413.64
61,900
Aug 3, 2026
422.00
428.00
420.00
426.00
418.56
80,200
Jul 31, 2026
432.00
432.00
425.00
425.00
417.57
68,300
Jul 30, 2026
433.00
435.00
424.00
430.00
422.49
96,900
Jul 29, 2026
425.00
433.00
425.00
433.00
425.43
113,800
Jul 28, 2026
427.00
429.00
424.00
425.00
417.57
104,900
Jul 27, 2026
422.00
429.00
421.00
428.00
420.52
87,300
Jul 24, 2026
415.00
420.00
414.00
420.00
412.66
25,700
Jul 23, 2026
420.00
421.00
414.00
417.00
409.71
96,400
Jul 22, 2026
420.00
422.00
415.00
420.00
412.66
79,500
Jul 21, 2026
425.00
428.00
421.00
421.00
413.64
51,300
Jul 17, 2026
430.00
431.00
422.00
425.00
417.57
86,400
Jul 16, 2026
428.00
432.00
426.00
427.00
419.54
58,200
Jul 15, 2026
427.00
429.00
426.00
428.00
420.52
39,000
Jul 14, 2026
430.00
432.00
426.00
426.00
418.56
66,800
Jul 13, 2026
427.00
431.00
426.00
430.00
422.49
150,100
Jul 10, 2026
422.00
425.00
419.00
423.00
415.61
58,600
Jul 9, 2026
421.00
424.00
419.00
421.00
413.64
60,700
Jul 8, 2026
417.00
421.00
414.00
417.00
409.71
68,800
Jul 7, 2026
417.00
418.00
410.00
416.00
408.73
63,000
Jul 6, 2026
407.00
416.00
407.00
411.00
403.82
73,200
Jul 3, 2026
412.00
415.00
406.00
407.00
399.89
75,300
Jul 2, 2026
406.00
415.00
405.00
411.00
403.82
85,800
Jul 1, 2026
401.00
402.00
399.00
402.00
394.98
46,200
Jun 30, 2026
404.00
405.00
400.00
400.00
393.01
56,700
Jun 29, 2026
400.00
405.00
400.00
401.00
393.99
93,400
Jun 26, 2026
396.00
400.00
395.00
400.00
393.01
106,600
Jun 25, 2026
396.00
397.00
395.00
396.00
389.08
115,400
Jun 24, 2026
391.00
397.00
391.00
394.00
387.12
51,000
Jun 23, 2026
397.00
397.00
389.00
395.00
388.10
121,100
Jun 22, 2026
395.00
399.00
392.00
397.00
390.06
77,800
Jun 19, 2026
393.00
395.00
388.00
390.00
383.19
74,900
Jun 18, 2026
393.00
396.00
390.00
393.00
386.13
61,500
Jun 17, 2026
392.00
398.00
390.00
394.00
387.12
82,800
Jun 16, 2026
388.00
391.00
386.00
390.00
383.19
69,200
Jun 15, 2026
388.00
392.00
388.00
390.00
383.19
47,800
Jun 12, 2026
388.00
393.00
385.00
388.00
381.22
89,300
Jun 11, 2026
395.00
395.00
387.00
392.00
385.15
58,700
Jun 10, 2026
390.00
395.00
388.00
393.00
386.13
90,200
Jun 9, 2026
390.00
394.00
385.00
389.00
382.20
184,500
Jun 8, 2026
395.00
399.00
389.00
389.00
382.20
63,900
Jun 5, 2026
393.00
400.00
392.00
397.00
390.06
83,200
Jun 4, 2026
389.00
392.00
388.00
388.00
381.22
55,300
Jun 3, 2026
397.00
397.00
387.00
393.00
386.13
101,500
Jun 2, 2026
396.00
397.00
390.00
393.00
386.13
69,600
Jun 1, 2026
394.00
395.00
389.00
395.00
388.10
92,700
May 29, 2026
392.00
398.00
390.00
390.00
383.19
49,800
May 28, 2026
395.00
397.00
391.00
393.00
386.13
83,900
May 27, 2026
395.00
398.00
392.00
396.00
389.08
301,200
May 26, 2026
391.00
393.00
386.00
390.00
383.19
76,600
May 25, 2026
393.00
393.00
385.00
390.00
383.19
109,100
May 22, 2026
390.00
395.00
383.00
390.00
383.19
163,700
May 21, 2026
398.00
398.00
393.00
394.00
387.12
56,500
May 20, 2026
403.00
403.00
390.00
393.00
386.13
125,100
May 19, 2026
391.00
405.00
391.00
405.00
397.92
209,500
May 18, 2026
395.00
402.00
381.00
386.00
379.26
460,600
May 15, 2026
420.00
425.00
418.00
424.00
416.59
68,100
May 14, 2026
423.00
423.00
417.00
417.00
409.71
41,200
May 13, 2026
418.00
422.00
418.00
421.00
413.64
30,700
May 12, 2026
424.00
424.00
416.00
421.00
413.64
63,700
May 11, 2026
418.00
425.00
417.00
424.00
416.59
137,000
May 8, 2026
412.00
420.00
411.00
418.00
410.70
110,700
May 7, 2026
412.00
414.00
408.00
412.00
404.80
81,700
May 1, 2026
405.00
410.00
401.00
408.00
400.87
78,200
Apr 30, 2026
406.00
407.00
401.00
402.00
394.98
69,700
Apr 28, 2026
410.00
410.00
404.00
408.00
400.87
69,400
Apr 27, 2026
404.00
407.00
402.00
404.00
396.94
95,000
Apr 24, 2026
406.00
411.00
404.00
404.00
396.94
67,800
Apr 23, 2026
411.00
412.00
406.00
406.00
398.91
47,300
Apr 22, 2026
415.00
417.00
412.00
413.00
405.78
39,700
Apr 21, 2026
416.00
418.00
413.00
413.00
405.78
27,200
Apr 20, 2026
420.00
420.00
414.00
414.00
406.77
41,900
Apr 17, 2026
419.00
422.00
418.00
420.00
412.66
31,500
Apr 16, 2026
421.00
423.00
417.00
417.00
409.71
46,700
Apr 15, 2026
412.00
418.00
411.00
417.00
409.71
66,900
Apr 14, 2026
407.00
411.00
407.00
409.00
401.85
29,400
Apr 13, 2026
406.00
409.00
401.00
406.00
398.91
35,500
Apr 10, 2026
414.00
415.00
406.00
409.00
401.85
59,200
Apr 9, 2026
421.00
422.00
410.00
413.00
405.78
103,300
Apr 8, 2026
425.00
426.00
419.00
421.00
413.64
77,900
Apr 7, 2026
416.00
420.00
416.00
420.00
412.66
31,200
Apr 6, 2026
415.00
416.00
413.00
416.00
408.73
26,600
Apr 3, 2026
412.00
415.00
412.00
414.00
406.77
13,500
Apr 2, 2026
415.00
415.00
407.00
410.00
402.84
44,900
Apr 1, 2026
412.00
415.00
408.00
413.00
405.78
70,900
Mar 31, 2026
398.00
409.00
398.00
408.00
400.87
79,600
Mar 30, 2026
15.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
395.00
401.00
394.00
398.00
391.05
171,900
Mar 27, 2026
408.00
418.00
408.00
417.00
394.78
94,100
Mar 26, 2026
410.00
410.00
405.00
409.00
387.21
77,600
Mar 25, 2026
407.00
412.00
407.00
410.00
388.15
71,400
Mar 24, 2026
402.00
406.00
401.00
403.00
381.53
66,100
Mar 23, 2026
404.00
404.00
395.00
399.00
377.74
305,100
Mar 19, 2026
417.00
417.00
404.00
404.00
382.47
991,800
Mar 18, 2026
413.00
418.00
413.00
418.00
395.73
69,300
Mar 17, 2026
409.00
413.00
409.00
413.00
390.99
65,600
Mar 16, 2026
409.00
410.00
406.00
407.00
385.31
88,400
Mar 13, 2026
407.00
412.00
407.00
409.00
387.21
94,200
Mar 12, 2026
417.00
417.00
408.00
411.00
389.10
133,100
Mar 11, 2026
420.00
423.00
419.00
420.00
397.62
89,100
Mar 10, 2026
419.00
421.00
415.00
419.00
396.67
74,200
Mar 9, 2026
414.00
417.00
406.00
413.00
390.99
178,900
Mar 6, 2026
417.00
423.00
415.00
422.00
399.51
94,700
Mar 5, 2026
416.00
423.00
415.00
418.00
395.73
87,000
Mar 4, 2026
409.00
411.00
402.00
408.00
386.26
279,200
Mar 3, 2026
422.00
422.00
413.00
413.00
390.99
235,500
Mar 2, 2026
429.00
429.00
421.00
422.00
399.51
128,200
Feb 27, 2026
432.00
436.00
429.00
436.00
412.77
145,700
Feb 26, 2026
425.00
433.00
425.00
429.00
406.14
153,900
Feb 25, 2026
420.00
428.00
416.00
423.00
400.46
182,800
Feb 24, 2026
417.00
420.00
413.00
416.00
393.83
144,300
Feb 20, 2026
420.00
420.00
411.00
414.00
391.94
128,600
Feb 19, 2026
421.00
421.00
417.00
420.00
397.62
117,100
Feb 18, 2026
422.00
423.00
418.00
420.00
397.62
84,500
Feb 17, 2026
420.00
428.00
418.00
422.00
399.51
148,100
Feb 16, 2026
426.00
426.00
413.00
417.00
394.78
255,600
Feb 13, 2026
442.00
443.00
423.00
426.00
403.30
203,900
Feb 12, 2026
442.00
446.00
438.00
442.00
418.45
149,800
Feb 10, 2026
438.00
445.00
437.00
445.00
421.29
51,300
Feb 9, 2026
444.00
445.00
430.00
434.00
410.87
145,900
Feb 6, 2026
446.00
446.00
435.00
437.00
413.71
150,800
Feb 5, 2026
439.00
447.00
435.00
446.00
422.23
152,500
Feb 4, 2026
440.00
442.00
429.00
431.00
408.03
172,900
Feb 3, 2026
442.00
443.00
440.00
440.00
416.55
111,600
Feb 2, 2026
450.00
461.00
440.00
440.00
416.55
274,900
Jan 30, 2026
447.00
450.00
436.00
436.00
412.77
110,800
Jan 29, 2026
448.00
448.00
443.00
444.00
420.34
78,600
Jan 28, 2026
452.00
452.00
447.00
450.00
426.02
65,900
Jan 27, 2026
452.00
456.00
450.00
455.00
430.76
61,900
Jan 26, 2026
457.00
457.00
447.00
452.00
427.92
155,200
Jan 23, 2026
456.00
460.00
453.00
457.00
432.65
45,600
Jan 22, 2026
455.00
458.00
453.00
457.00
432.65
55,900
Jan 21, 2026
455.00
455.00
449.00
451.00
426.97
103,600
Jan 20, 2026
466.00
467.00
458.00
458.00
433.60
114,700
Jan 19, 2026
470.00
470.00
462.00
465.00
440.22
48,800
Jan 16, 2026
472.00
474.00
466.00
470.00
444.96
69,000
Jan 15, 2026
461.00
473.00
460.00
473.00
447.80
185,000
Jan 14, 2026
458.00
464.00
458.00
461.00
436.44
90,300
Jan 13, 2026
461.00
461.00
456.00
457.00
432.65
93,100
Jan 9, 2026
459.00
461.00
456.00
457.00
432.65
50,100
Jan 8, 2026
459.00
462.00
457.00
459.00
434.54
70,000
Jan 7, 2026
451.00
463.00
449.00
459.00
434.54
96,600
Jan 6, 2026
447.00
452.00
445.00
452.00
427.92
62,300
Jan 5, 2026
442.00
447.00
440.00
441.00
417.50
169,900
Dec 30, 2025
447.00
447.00
440.00
442.00
418.45
134,700
Dec 29, 2025
445.00
452.00
444.00
445.00
421.29
142,100
Dec 26, 2025
441.00
443.00
441.00
442.00
418.45
94,400
Dec 25, 2025
435.00
444.00
434.00
443.00
419.39
208,500
Dec 24, 2025
436.00
439.00
432.00
432.00
408.98
99,400
Dec 23, 2025
432.00
439.00
431.00
439.00
415.61
259,100
Dec 22, 2025
439.00
439.00
428.00
428.00
405.19
255,100
Dec 19, 2025
434.00
438.00
434.00
436.00
412.77
138,900
Dec 18, 2025
427.00
435.00
426.00
433.00
409.93
114,600
Dec 17, 2025
429.00
430.00
425.00
430.00
407.09
129,500
Dec 16, 2025
431.00
433.00
426.00
427.00
404.25
149,700
Dec 15, 2025
431.00
436.00
430.00
435.00
411.82
151,600
Dec 12, 2025
432.00
434.00
428.00
429.00
406.14
115,800
Dec 11, 2025
435.00
435.00
425.00
428.00
405.19
159,000
Dec 10, 2025
427.00
434.00
427.00
434.00
410.87
159,700
Dec 9, 2025
432.00
434.00
426.00
429.00
406.14
148,100
Dec 8, 2025
429.00
434.00
428.00
431.00
408.03
112,300
Dec 5, 2025
434.00
434.00
428.00
429.00
406.14
114,200
Dec 4, 2025
421.00
435.00
421.00
433.00
409.93
194,700
Dec 3, 2025
430.00
431.00
421.00
421.00
398.57
204,900
Dec 2, 2025
433.00
438.00
427.00
431.00
408.03
265,900
Dec 1, 2025
441.00
446.00
432.00
434.00
410.87
478,800
Nov 28, 2025
442.00
446.00
439.00
440.00
416.55
136,000
Nov 27, 2025
448.00
452.00
442.00
442.00
418.45
85,300
Nov 26, 2025
447.00
452.00
445.00
448.00
424.13
76,400
Nov 25, 2025
457.00
458.00
438.00
445.00
421.29
236,700
Nov 21, 2025
444.00
457.00
444.00
456.00
431.70
86,300
Nov 20, 2025
450.00
452.00
444.00
448.00
424.13
78,100
Nov 19, 2025
448.00
449.00
443.00
444.00
420.34
61,400
Nov 18, 2025
452.00
453.00
445.00
448.00
424.13
91,700
Nov 17, 2025
460.00
462.00
451.00
452.00
427.92
96,500
Nov 14, 2025
470.00
470.00
460.00
460.00
435.49
88,600
Nov 13, 2025
474.00
478.00
469.00
470.00
444.96
92,900
Nov 12, 2025
460.00
473.00
460.00
471.00
445.90
116,900
Nov 11, 2025
458.00
464.00
455.00
460.00
435.49
104,600
Nov 10, 2025
470.00
470.00
456.00
458.00
433.60
158,100
Nov 7, 2025
469.00
475.00
461.00
465.00
440.22
79,400
Nov 6, 2025
473.00
475.00
467.00
469.00
444.01
99,600
Nov 5, 2025
474.00
481.00
466.00
473.00
447.80
155,100
Nov 4, 2025
455.00
482.00
455.00
475.00
449.69
265,100
