Tokyo - Delayed Quote
JPY
BASE,Inc. (4477.T)
299.00
+4.00
(+1.36%)
At close: 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 9, 2026
300.00
300.00
290.00
299.00
299.00
860,800
Nov 6, 2026
301.00
306.00
290.00
295.00
295.00
2,245,100
Nov 5, 2026
322.00
328.00
311.00
315.00
315.00
1,635,500
Nov 4, 2026
321.00
327.00
314.00
323.00
323.00
697,700
Nov 2, 2026
327.00
327.00
303.00
319.00
319.00
2,358,200
Oct 30, 2026
339.00
341.00
331.00
332.00
332.00
377,800
Oct 29, 2026
337.00
342.00
336.00
342.00
342.00
359,300
Oct 28, 2026
340.00
342.00
339.00
340.00
340.00
191,400
Oct 27, 2026
346.00
346.00
338.00
338.00
338.00
506,700
Oct 26, 2026
338.00
347.00
338.00
346.00
346.00
377,100
Oct 23, 2026
347.00
350.00
334.00
339.00
339.00
1,077,500
Oct 22, 2026
379.00
379.00
350.00
350.00
350.00
1,789,200
Oct 21, 2026
373.00
389.00
373.00
387.00
387.00
1,383,700
Oct 20, 2026
371.00
380.00
370.00
370.00
370.00
668,600
Oct 19, 2026
372.00
381.00
366.00
374.00
374.00
732,100
Oct 16, 2026
386.00
387.00
371.00
375.00
375.00
683,600
Oct 15, 2026
381.00
387.00
376.00
382.00
382.00
752,800
Oct 14, 2026
378.00
406.00
377.00
387.00
387.00
5,247,300
Oct 13, 2026
393.00
395.00
373.00
377.00
377.00
1,656,900
Oct 9, 2026
370.00
414.00
369.00
399.00
399.00
5,896,700
Oct 8, 2026
378.00
383.00
370.00
370.00
370.00
614,700
Oct 7, 2026
380.00
402.00
370.00
382.00
382.00
3,085,200
Oct 6, 2026
404.00
422.00
378.00
378.00
378.00
4,123,000
Oct 5, 2026
368.00
416.00
353.00
404.00
404.00
9,147,400
Oct 2, 2026
339.00
376.00
339.00
370.00
370.00
7,648,900
Oct 1, 2026
338.00
340.00
338.00
339.00
339.00
732,500
Sep 30, 2026
336.00
339.00
335.00
336.00
336.00
450,200
Sep 29, 2026
335.00
337.00
335.00
336.00
336.00
336,100
Sep 28, 2026
338.00
338.00
334.00
336.00
336.00
1,938,200
Sep 25, 2026
337.00
338.00
337.00
337.00
337.00
318,000
Sep 24, 2026
337.00
339.00
337.00
337.00
337.00
774,300
Sep 18, 2026
339.00
340.00
337.00
337.00
337.00
1,044,700
Sep 17, 2026
336.00
339.00
336.00
339.00
339.00
1,455,400
Sep 16, 2026
338.00
338.00
336.00
336.00
336.00
560,600
Sep 15, 2026
338.00
339.00
336.00
339.00
339.00
784,100
Sep 14, 2026
335.00
338.00
335.00
336.00
336.00
815,500
Sep 11, 2026
338.00
338.00
334.00
336.00
336.00
1,072,800
Sep 10, 2026
339.00
340.00
337.00
339.00
339.00
389,800
Sep 9, 2026
339.00
342.00
337.00
339.00
339.00
1,579,600
Sep 8, 2026
342.00
344.00
339.00
339.00
339.00
592,900
Sep 7, 2026
346.00
346.00
343.00
343.00
343.00
464,900
Sep 4, 2026
350.00
351.00
345.00
347.00
347.00
975,000
Sep 3, 2026
345.00
351.00
345.00
348.00
348.00
1,055,500
Sep 2, 2026
360.00
360.00
342.00
345.00
345.00
1,412,100
Sep 1, 2026
367.00
371.00
360.00
365.00
365.00
2,036,400
Aug 31, 2026
353.00
375.00
353.00
374.00
374.00
7,940,600
Aug 28, 2026
311.00
318.00
309.00
316.00
316.00
778,600
Aug 27, 2026
313.00
318.00
309.00
311.00
311.00
966,500
Aug 26, 2026
311.00
315.00
310.00
312.00
312.00
570,300
Aug 25, 2026
312.00
314.00
308.00
311.00
311.00
370,300
Aug 24, 2026
312.00
319.00
309.00
313.00
313.00
726,700
Aug 21, 2026
309.00
315.00
307.00
312.00
312.00
674,200
Aug 20, 2026
304.00
312.00
302.00
312.00
312.00
963,500
Aug 19, 2026
305.00
306.00
298.00
299.00
299.00
600,000
Aug 18, 2026
297.00
305.00
295.00
302.00
302.00
604,500
Aug 17, 2026
295.00
299.00
289.00
297.00
297.00
580,800
Aug 14, 2026
286.00
294.00
285.00
290.00
290.00
774,700
Aug 13, 2026
287.00
290.00
284.00
285.00
285.00
607,900
Aug 12, 2026
285.00
290.00
282.00
290.00
290.00
659,200
Aug 10, 2026
281.00
288.00
280.00
283.00
283.00
817,700
Aug 7, 2026
283.00
285.00
280.00
281.00
281.00
925,400
Aug 6, 2026
285.00
295.00
282.00
283.00
283.00
2,041,800
Aug 5, 2026
303.00
308.00
302.00
305.00
305.00
845,200
Aug 4, 2026
306.00
310.00
304.00
304.00
304.00
610,100
Aug 3, 2026
303.00
306.00
296.00
303.00
303.00
524,900
Jul 31, 2026
305.00
308.00
299.00
305.00
305.00
596,800
Jul 30, 2026
306.00
306.00
299.00
305.00
305.00
665,200
Jul 29, 2026
309.00
310.00
299.00
304.00
304.00
828,500
Jul 28, 2026
310.00
312.00
303.00
306.00
306.00
731,700
Jul 27, 2026
300.00
306.00
299.00
305.00
305.00
948,700
Jul 24, 2026
302.00
302.00
293.00
295.00
295.00
326,600
Jul 23, 2026
306.00
307.00
299.00
299.00
299.00
651,300
Jul 22, 2026
309.00
309.00
303.00
306.00
306.00
513,900
Jul 21, 2026
313.00
315.00
307.00
309.00
309.00
649,100
Jul 17, 2026
317.00
322.00
306.00
313.00
313.00
1,302,700
Jul 16, 2026
318.00
326.00
315.00
321.00
321.00
1,393,300
Jul 15, 2026
303.00
320.00
302.00
320.00
320.00
2,061,100
Jul 14, 2026
296.00
301.00
295.00
301.00
301.00
1,822,800
Jul 13, 2026
293.00
297.00
293.00
296.00
296.00
611,800
Jul 10, 2026
288.00
295.00
287.00
293.00
293.00
624,400
Jul 9, 2026
286.00
290.00
285.00
289.00
289.00
552,100
Jul 8, 2026
290.00
292.00
285.00
287.00
287.00
1,741,000
Jul 7, 2026
290.00
294.00
288.00
290.00
290.00
514,500
Jul 6, 2026
283.00
290.00
282.00
288.00
288.00
628,300
Jul 3, 2026
285.00
286.00
280.00
284.00
284.00
632,000
Jul 2, 2026
274.00
285.00
273.00
283.00
283.00
968,600
Jul 1, 2026
265.00
275.00
264.00
275.00
275.00
707,400
Jun 30, 2026
264.00
266.00
259.00
266.00
266.00
464,500
Jun 29, 2026
261.00
263.00
258.00
262.00
262.00
545,600
Jun 26, 2026
255.00
257.00
252.00
256.00
256.00
971,400
Jun 25, 2026
258.00
259.00
256.00
256.00
256.00
442,500
Jun 24, 2026
260.00
263.00
256.00
256.00
256.00
464,100
Jun 23, 2026
265.00
265.00
260.00
261.00
261.00
686,200
Jun 22, 2026
263.00
269.00
263.00
266.00
266.00
383,900
Jun 19, 2026
267.00
268.00
262.00
265.00
265.00
626,400
Jun 18, 2026
269.00
270.00
264.00
265.00
265.00
765,600
Jun 17, 2026
267.00
271.00
265.00
269.00
269.00
768,800
Jun 16, 2026
263.00
266.00
261.00
263.00
263.00
458,800
Jun 15, 2026
265.00
268.00
262.00
263.00
263.00
633,000
Jun 12, 2026
262.00
264.00
259.00
264.00
264.00
573,100
Jun 11, 2026
262.00
264.00
260.00
262.00
262.00
529,500
Jun 10, 2026
266.00
266.00
260.00
263.00
263.00
741,900
Jun 9, 2026
267.00
268.00
265.00
265.00
265.00
640,900
Jun 8, 2026
268.00
269.00
263.00
265.00
265.00
1,092,100
Jun 5, 2026
268.00
277.00
268.00
273.00
273.00
895,200
Jun 4, 2026
270.00
272.00
268.00
271.00
271.00
526,600
Jun 3, 2026
269.00
273.00
263.00
270.00
270.00
761,700
Jun 2, 2026
269.00
273.00
266.00
271.00
271.00
596,200
Jun 1, 2026
273.00
273.00
265.00
272.00
272.00
718,500
May 29, 2026
269.00
278.00
269.00
270.00
270.00
850,600
May 28, 2026
274.00
274.00
266.00
269.00
269.00
397,700
May 27, 2026
269.00
273.00
266.00
272.00
272.00
415,800
May 26, 2026
273.00
273.00
266.00
266.00
266.00
467,000
May 25, 2026
274.00
275.00
265.00
269.00
269.00
686,400
May 22, 2026
265.00
277.00
265.00
275.00
275.00
1,259,600
May 21, 2026
262.00
267.00
262.00
265.00
265.00
496,000
May 20, 2026
264.00
264.00
259.00
262.00
262.00
943,400
May 19, 2026
263.00
266.00
259.00
264.00
264.00
1,132,700
May 18, 2026
267.00
268.00
255.00
256.00
256.00
2,247,000
May 15, 2026
267.00
269.00
263.00
263.00
263.00
2,073,900
May 14, 2026
266.00
270.00
264.00
267.00
267.00
2,122,700
May 13, 2026
278.00
280.00
267.00
267.00
267.00
3,993,400
May 12, 2026
293.00
293.00
282.00
284.00
284.00
2,421,400
May 11, 2026
293.00
293.00
289.00
291.00
291.00
774,900
May 8, 2026
288.00
293.00
286.00
291.00
291.00
1,497,400
May 7, 2026
288.00
290.00
284.00
285.00
285.00
1,250,600
May 1, 2026
286.00
291.00
285.00
288.00
288.00
1,211,100
Apr 30, 2026
288.00
289.00
284.00
286.00
286.00
1,497,500
Apr 28, 2026
288.00
293.00
286.00
292.00
292.00
786,600
Apr 27, 2026
286.00
291.00
286.00
288.00
288.00
741,400
Apr 24, 2026
289.00
293.00
287.00
290.00
290.00
511,100
Apr 23, 2026
295.00
296.00
289.00
292.00
292.00
594,300
Apr 22, 2026
293.00
296.00
292.00
295.00
295.00
374,300
Apr 21, 2026
299.00
301.00
294.00
295.00
295.00
476,400
Apr 20, 2026
303.00
305.00
297.00
299.00
299.00
776,900
Apr 17, 2026
308.00
311.00
304.00
306.00
306.00
701,100
Apr 16, 2026
307.00
310.00
305.00
305.00
305.00
704,800
Apr 15, 2026
300.00
305.00
298.00
302.00
302.00
799,100
Apr 14, 2026
299.00
300.00
295.00
296.00
296.00
288,000
Apr 13, 2026
292.00
298.00
291.00
297.00
297.00
386,000
Apr 10, 2026
297.00
298.00
294.00
294.00
294.00
761,200
Apr 9, 2026
303.00
304.00
298.00
299.00
299.00
1,096,900
Apr 8, 2026
301.00
306.00
299.00
306.00
306.00
1,101,600
Apr 7, 2026
295.00
302.00
293.00
295.00
295.00
576,100
Apr 6, 2026
289.00
293.00
289.00
292.00
292.00
438,800
Apr 3, 2026
292.00
292.00
287.00
289.00
289.00
439,600
Apr 2, 2026
295.00
297.00
286.00
286.00
286.00
1,042,200
Apr 1, 2026
287.00
294.00
285.00
294.00
294.00
1,204,000
Mar 31, 2026
277.00
284.00
277.00
281.00
281.00
911,900
Mar 30, 2026
276.00
280.00
274.00
278.00
278.00
1,206,600
Mar 27, 2026
282.00
290.00
282.00
289.00
289.00
846,000
Mar 26, 2026
285.00
286.00
281.00
283.00
283.00
724,100
Mar 25, 2026
282.00
288.00
282.00
287.00
287.00
630,200
Mar 24, 2026
283.00
283.00
276.00
281.00
281.00
818,300
Mar 23, 2026
274.00
279.00
271.00
275.00
275.00
2,613,400
Mar 19, 2026
295.00
298.00
288.00
288.00
288.00
1,085,800
Mar 18, 2026
297.00
302.00
296.00
300.00
300.00
613,400
Mar 17, 2026
299.00
301.00
294.00
295.00
295.00
980,600
Mar 16, 2026
302.00
303.00
296.00
296.00
296.00
747,800
Mar 13, 2026
304.00
309.00
302.00
303.00
303.00
1,055,300
Mar 12, 2026
320.00
321.00
310.00
310.00
310.00
1,106,000
Mar 11, 2026
321.00
326.00
319.00
324.00
324.00
1,225,200
Mar 10, 2026
317.00
319.00
311.00
318.00
318.00
1,129,000
Mar 9, 2026
303.00
313.00
300.00
311.00
311.00
1,763,300
Mar 6, 2026
299.00
316.00
299.00
315.00
315.00
1,427,900
Mar 5, 2026
298.00
304.00
297.00
301.00
301.00
1,645,000
Mar 4, 2026
295.00
296.00
284.00
290.00
290.00
2,622,300
Mar 3, 2026
312.00
313.00
299.00
301.00
301.00
1,383,900
Mar 2, 2026
313.00
317.00
307.00
308.00
308.00
1,286,700
Feb 27, 2026
311.00
319.00
310.00
318.00
318.00
1,415,400
Feb 26, 2026
302.00
313.00
302.00
313.00
313.00
1,266,900
Feb 25, 2026
298.00
306.00
297.00
302.00
302.00
1,538,000
Feb 24, 2026
299.00
301.00
293.00
294.00
294.00
1,643,400
Feb 20, 2026
297.00
303.00
296.00
302.00
302.00
1,616,300
Feb 19, 2026
310.00
310.00
299.00
300.00
300.00
2,434,900
Feb 18, 2026
315.00
316.00
308.00
308.00
308.00
1,203,900
Feb 17, 2026
331.00
332.00
310.00
311.00
311.00
3,119,800
Feb 16, 2026
316.00
340.00
316.00
334.00
334.00
3,402,800
Feb 13, 2026
322.00
326.00
307.00
314.00
314.00
3,128,400
Feb 12, 2026
323.00
323.00
314.00
314.00
314.00
2,320,700
Feb 10, 2026
318.00
325.00
317.00
323.00
323.00
1,397,100
Feb 9, 2026
330.00
330.00
319.00
320.00
320.00
1,747,600
Feb 6, 2026
332.00
333.00
318.00
323.00
323.00
3,282,500
Feb 5, 2026
316.00
323.00
314.00
320.00
320.00
1,337,000
Feb 4, 2026
324.00
324.00
317.00
318.00
318.00
1,281,200
Feb 3, 2026
325.00
326.00
322.00
324.00
324.00
432,000
Feb 2, 2026
326.00
329.00
322.00
322.00
322.00
871,300
Jan 30, 2026
324.00
329.00
322.00
329.00
329.00
488,000
Jan 29, 2026
326.00
326.00
321.00
324.00
324.00
614,800
Jan 28, 2026
330.00
330.00
325.00
328.00
328.00
480,300
Jan 27, 2026
332.00
332.00
327.00
329.00
329.00
207,100
Jan 26, 2026
331.00
334.00
329.00
331.00
331.00
689,600
Jan 23, 2026
326.00
338.00
326.00
335.00
335.00
917,900
Jan 22, 2026
326.00
327.00
322.00
324.00
324.00
474,200
Jan 21, 2026
325.00
325.00
319.00
323.00
323.00
1,210,400
Jan 20, 2026
328.00
333.00
326.00
327.00
327.00
646,700
Jan 19, 2026
329.00
330.00
325.00
327.00
327.00
535,000
Jan 16, 2026
334.00
335.00
326.00
328.00
328.00
478,700
Jan 15, 2026
324.00
334.00
324.00
332.00
332.00
666,900
Jan 14, 2026
332.00
334.00
324.00
326.00
326.00
622,400
Jan 13, 2026
337.00
337.00
327.00
328.00
328.00
803,800
Jan 9, 2026
334.00
339.00
330.00
332.00
332.00
515,000
Jan 8, 2026
341.00
342.00
334.00
337.00
337.00
757,500
Jan 7, 2026
331.00
337.00
329.00
337.00
337.00
874,000
Jan 6, 2026
325.00
332.00
325.00
331.00
331.00
936,600
Jan 5, 2026
321.00
328.00
321.00
324.00
324.00
664,600
Dec 30, 2025
324.00
327.00
319.00
319.00
319.00
518,100
Dec 29, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
326.00
329.00
323.00
325.00
325.00
626,800
Dec 26, 2025
332.00
334.00
328.00
330.00
325.00
873,300
Dec 25, 2025
322.00
332.00
319.00
330.00
325.00
1,240,000
Dec 24, 2025
319.00
322.00
316.00
319.00
314.17
585,600
Dec 23, 2025
310.00
320.00
310.00
319.00
314.17
946,000
Dec 22, 2025
315.00
317.00
308.00
311.00
306.29
996,400
Dec 19, 2025
313.00
318.00
312.00
315.00
310.23
933,000
Dec 18, 2025
310.00
316.00
310.00
314.00
309.24
612,400
Dec 17, 2025
310.00
313.00
307.00
313.00
308.26
1,196,000
Dec 16, 2025
319.00
320.00
310.00
311.00
306.29
1,379,200
Dec 15, 2025
312.00
320.00
312.00
320.00
315.15
762,800
Dec 12, 2025
313.00
317.00
312.00
313.00
308.26
672,400
Dec 11, 2025
315.00
317.00
312.00
313.00
308.26
732,600
Dec 10, 2025
317.00
318.00
312.00
313.00
308.26
633,100
Dec 9, 2025
317.00
321.00
315.00
316.00
311.21
660,500
Dec 8, 2025
319.00
322.00
316.00
322.00
317.12
608,700
Dec 5, 2025
322.00
327.00
318.00
318.00
313.18
540,500
Dec 4, 2025
319.00
324.00
317.00
324.00
319.09
770,900
Dec 3, 2025
316.00
320.00
311.00
317.00
312.20
769,200
Dec 2, 2025
318.00
320.00
313.00
313.00
308.26
580,100
Dec 1, 2025
331.00
331.00
320.00
321.00
316.14
673,100
Nov 28, 2025
330.00
335.00
330.00
332.00
326.97
515,300
Nov 27, 2025
330.00
336.00
329.00
332.00
326.97
608,800
Nov 26, 2025
313.00
330.00
311.00
329.00
324.02
1,596,000
Nov 25, 2025
322.00
322.00
308.00
308.00
303.33
1,533,700
Nov 21, 2025
312.00
325.00
312.00
322.00
317.12
683,300
Nov 20, 2025
323.00
326.00
319.00
319.00
314.17
761,700
Nov 19, 2025
327.00
327.00
317.00
318.00
313.18
1,279,100
Nov 18, 2025
335.00
336.00
326.00
326.00
321.06
936,000
Nov 17, 2025
344.00
345.00
333.00
336.00
330.91
982,900
Nov 14, 2025
343.00
351.00
338.00
345.00
339.77
1,119,900
Nov 13, 2025
369.00
370.00
347.00
347.00
341.74
1,943,000
Nov 12, 2025
365.00
368.00
359.00
368.00
362.42
1,905,600
Nov 11, 2025
371.00
374.00
364.00
369.00
363.41
1,498,600
Nov 10, 2025
363.00
376.00
363.00
371.00
365.38
2,778,900
