BASE FOOD Inc.(JP:2936)
Â¥239.00+3.00 (+1.27%)
JP:2936
BASE FOOD Inc. historical prices
Â¥239.00
At close:+3.00 (+1.27%)
Want to see JP:2936 full AI Analyst Report?
BASE FOOD Inc. (2936) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 238.00 | 242.00 | 236.00 | 239.00 | 239.00 | +1.27% | 25,500 | 0.71 |
| Nov 10, 2026 | 237.00 | 242.00 | 233.00 | 236.00 | 236.00 | +2.16% | 68,900 | 1.92 |
| Nov 09, 2026 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | +2.16% | 23,000 | 0.64 |
| Nov 06, 2026 | 235.00 | 238.00 | 231.00 | 231.00 | 231.00 | -3.75% | 50,100 | 1.42 |
| Nov 05, 2026 | 245.00 | 248.00 | 235.00 | 240.00 | 240.00 | -1.23% | 65,600 | 1.89 |
| Nov 04, 2026 | 250.00 | 250.00 | 242.00 | 243.00 | 243.00 | -2.80% | 52,700 | 1.49 |
| Nov 03, 2026 | 250.00 | 257.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 252.00 | 257.00 | 250.00 | 250.00 | 250.00 | 0.00% | 27,500 | 0.59 |
| Oct 30, 2026 | 246.00 | 251.00 | 245.00 | 250.00 | 250.00 | +1.21% | 20,600 | 0.44 |
| Oct 29, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 157,600 | 3.56 |
| Oct 28, 2026 | 252.00 | 254.00 | 246.00 | 249.00 | 249.00 | -1.19% | 28,200 | 0.64 |
| Oct 27, 2026 | 259.00 | 259.00 | 251.00 | 252.00 | 252.00 | -0.79% | 15,300 | 0.34 |
| Oct 26, 2026 | 252.00 | 270.00 | 252.00 | 254.00 | 254.00 | +2.01% | 75,800 | 1.75 |
| Oct 23, 2026 | 254.00 | 255.00 | 243.00 | 249.00 | 249.00 | -2.35% | 93,000 | 2.20 |
| Oct 22, 2026 | 259.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 203,600 | 5.13 |
| Oct 21, 2026 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 33,100 | 0.84 |
| Oct 20, 2026 | 269.00 | 269.00 | 259.00 | 262.00 | 262.00 | -2.60% | 53,800 | 1.38 |
| Oct 19, 2026 | 269.00 | 270.00 | 265.00 | 269.00 | 269.00 | -0.74% | 39,800 | 1.01 |
| Oct 16, 2026 | 275.00 | 276.00 | 270.00 | 271.00 | 271.00 | -1.45% | 65,700 | 1.66 |
| Oct 15, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | -0.72% | 62,300 | 1.61 |
| Oct 14, 2026 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | -1.07% | 27,300 | 0.67 |
| Oct 13, 2026 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | +1.82% | 27,500 | 0.64 |
| Oct 12, 2026 | 275.00 | 277.00 | 271.00 | 275.00 | 275.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 272.00 | 277.00 | 271.00 | 275.00 | 275.00 | +0.73% | 204,000 | 5.01 |
| Oct 08, 2026 | 276.00 | 279.00 | 273.00 | 273.00 | 273.00 | -1.09% | 20,400 | 0.50 |
| Oct 07, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | -0.36% | 12,800 | 0.31 |
| Oct 06, 2026 | 277.00 | 279.00 | 273.00 | 277.00 | 277.00 | +0.36% | 21,300 | 0.52 |
| Oct 05, 2026 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | +1.10% | 12,500 | 0.30 |
| Oct 02, 2026 | 271.00 | 275.00 | 271.00 | 273.00 | 273.00 | 0.00% | 4,100 | 0.10 |
| Oct 01, 2026 | 276.00 | 276.00 | 272.00 | 273.00 | 273.00 | -0.73% | 24,000 | 0.57 |
| Sep 30, 2026 | 271.00 | 275.00 | 269.00 | 275.00 | 275.00 | +1.48% | 23,600 | 0.56 |
| Sep 29, 2026 | 272.00 | 276.00 | 271.00 | 271.00 | 271.00 | -1.09% | 20,900 | 0.49 |
| Sep 28, 2026 | 276.00 | 280.00 | 273.00 | 274.00 | 274.00 | -0.72% | 22,500 | 0.49 |
| Sep 25, 2026 | 278.00 | 280.00 | 275.00 | 276.00 | 276.00 | 0.00% | 20,700 | 0.45 |
| Sep 24, 2026 | 285.00 | 289.00 | 274.00 | 276.00 | 276.00 | -1.78% | 55,300 | 1.21 |
| Sep 23, 2026 | 285.00 | 288.00 | 279.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 285.00 | 288.00 | 279.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 285.00 | 288.00 | 279.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 285.00 | 288.00 | 279.00 | 281.00 | 281.00 | -0.71% | 44,800 | 0.93 |
| Sep 17, 2026 | 282.00 | 284.00 | 281.00 | 283.00 | 283.00 | 0.00% | 20,600 | 0.42 |
| Sep 16, 2026 | 279.00 | 283.00 | 277.00 | 283.00 | 283.00 | +1.43% | 34,200 | 0.68 |
| Sep 15, 2026 | 280.00 | 282.00 | 276.00 | 279.00 | 279.00 | +1.82% | 20,900 | 0.41 |
| Sep 14, 2026 | 280.00 | 280.00 | 271.00 | 274.00 | 274.00 | 0.00% | 33,800 | 0.67 |
| Sep 11, 2026 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 0.00% | 34,100 | 0.67 |
| Sep 10, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | +1.48% | 22,300 | 0.43 |
| Sep 09, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.10% | 10,900 | 0.20 |
| Sep 08, 2026 | 274.00 | 275.00 | 270.00 | 273.00 | 273.00 | -0.36% | 18,600 | 0.35 |
| Sep 07, 2026 | 276.00 | 276.00 | 271.00 | 274.00 | 274.00 | -0.36% | 15,400 | 0.28 |
| Sep 04, 2026 | 275.00 | 279.00 | 269.00 | 275.00 | 275.00 | +1.85% | 39,700 | 0.73 |
| Sep 03, 2026 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.37% | 18,400 | 0.33 |
