eBASE Co., Ltd.(JP:3835)
Â¥341.00+4.00 (+1.19%)
JP:3835
eBASE Co., Ltd. historical prices
Â¥341.00
At close:+4.00 (+1.19%)
Want to see JP:3835 full AI Analyst Report?
eBASE Co., Ltd. (3835) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 337.00 | 344.00 | 336.00 | 341.00 | 341.00 | +1.19% | 175,700 | 1.59 |
| Nov 10, 2026 | 336.00 | 339.00 | 334.00 | 337.00 | 337.00 | +4.01% | 316,200 | 2.97 |
| Nov 09, 2026 | 326.00 | 338.00 | 324.00 | 333.00 | 333.00 | +2.78% | 299,700 | 2.93 |
| Nov 06, 2026 | 332.00 | 335.00 | 318.00 | 324.00 | 324.00 | -6.90% | 593,200 | 6.40 |
| Nov 05, 2026 | 360.00 | 368.00 | 347.00 | 348.00 | 348.00 | -2.52% | 384,700 | 4.43 |
| Nov 04, 2026 | 360.00 | 367.00 | 350.00 | 357.00 | 357.00 | -2.99% | 824,500 | 11.10 |
| Nov 03, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | -17.86% | 837,000 | 13.38 |
| Oct 30, 2026 | 447.00 | 453.00 | 443.00 | 448.00 | 448.00 | +1.13% | 102,100 | 1.65 |
| Oct 29, 2026 | 448.00 | 450.00 | 442.00 | 443.00 | 443.00 | -1.56% | 212,200 | 3.55 |
| Oct 28, 2026 | 452.00 | 455.00 | 447.00 | 450.00 | 450.00 | -0.22% | 80,500 | 1.35 |
| Oct 27, 2026 | 457.00 | 457.00 | 445.00 | 451.00 | 451.00 | -1.53% | 63,600 | 1.06 |
| Oct 26, 2026 | 460.00 | 463.00 | 455.00 | 458.00 | 458.00 | -0.22% | 86,600 | 1.43 |
| Oct 23, 2026 | 452.00 | 471.00 | 452.00 | 459.00 | 459.00 | +2.00% | 186,900 | 3.15 |
| Oct 22, 2026 | 447.00 | 455.00 | 446.00 | 450.00 | 450.00 | +1.12% | 97,900 | 1.66 |
| Oct 21, 2026 | 444.00 | 449.00 | 441.00 | 445.00 | 445.00 | +0.45% | 73,200 | 1.25 |
| Oct 20, 2026 | 446.00 | 447.00 | 442.00 | 443.00 | 443.00 | -0.45% | 58,300 | 0.99 |
| Oct 19, 2026 | 441.00 | 446.00 | 440.00 | 445.00 | 445.00 | 0.00% | 46,300 | 0.78 |
| Oct 16, 2026 | 437.00 | 445.00 | 437.00 | 445.00 | 445.00 | +1.83% | 89,700 | 1.52 |
| Oct 15, 2026 | 436.00 | 441.00 | 434.00 | 437.00 | 437.00 | -1.13% | 166,800 | 2.97 |
| Oct 14, 2026 | 439.00 | 442.00 | 437.00 | 442.00 | 442.00 | +0.68% | 91,700 | 1.63 |
| Oct 13, 2026 | 432.00 | 442.00 | 432.00 | 439.00 | 439.00 | +0.92% | 101,100 | 1.82 |
| Oct 12, 2026 | 435.00 | 438.00 | 427.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 429.00 | 438.00 | 427.00 | 435.00 | 435.00 | +1.64% | 62,500 | 1.11 |
| Oct 08, 2026 | 426.00 | 431.00 | 424.00 | 428.00 | 428.00 | 0.00% | 57,200 | 0.99 |
| Oct 07, 2026 | 437.00 | 437.00 | 428.00 | 428.00 | 428.00 | -1.61% | 38,900 | 0.67 |
| Oct 06, 2026 | 428.00 | 441.00 | 428.00 | 435.00 | 435.00 | +1.40% | 124,600 | 2.19 |
| Oct 05, 2026 | 425.00 | 431.00 | 422.00 | 429.00 | 429.00 | +0.94% | 76,100 | 1.34 |
| Oct 02, 2026 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | -1.62% | 65,800 | 1.16 |
| Oct 01, 2026 | 424.00 | 432.00 | 424.00 | 432.00 | 432.00 | +1.17% | 81,800 | 1.44 |
| Sep 30, 2026 | 422.00 | 429.00 | 421.00 | 427.00 | 427.00 | +0.47% | 78,000 | 1.38 |
| Sep 29, 2026 | 427.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.56% | 75,600 | 1.33 |
| Sep 28, 2026 | 431.00 | 435.00 | 426.00 | 435.00 | 427.40 | +1.16% | 105,000 | 1.88 |
| Sep 25, 2026 | 430.00 | 433.00 | 430.00 | 430.00 | 422.49 | 0.00% | 33,100 | 0.59 |
| Sep 24, 2026 | 433.00 | 436.00 | 430.00 | 430.00 | 422.49 | -1.15% | 39,400 | 0.69 |
| Sep 23, 2026 | 435.00 | 438.00 | 431.00 | 435.00 | 427.40 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 435.00 | 438.00 | 431.00 | 435.00 | 427.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 435.00 | 438.00 | 431.00 | 435.00 | 427.40 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 437.00 | 438.00 | 431.00 | 435.00 | 427.40 | -0.68% | 39,000 | 0.62 |
| Sep 17, 2026 | 434.00 | 439.00 | 431.00 | 438.00 | 430.35 | +0.92% | 88,300 | 1.41 |
| Sep 16, 2026 | 434.00 | 435.00 | 431.00 | 434.00 | 426.42 | 0.00% | 35,900 | 0.57 |
| Sep 15, 2026 | 432.00 | 437.00 | 431.00 | 434.00 | 426.42 | +0.46% | 64,800 | 1.03 |
| Sep 14, 2026 | 429.00 | 433.00 | 426.00 | 432.00 | 424.45 | +1.41% | 56,900 | 0.90 |
| Sep 11, 2026 | 421.00 | 428.00 | 421.00 | 426.00 | 418.56 | 0.00% | 44,600 | 0.70 |
| Sep 10, 2026 | 425.00 | 430.00 | 423.00 | 426.00 | 418.56 | +0.24% | 36,200 | 0.56 |
| Sep 09, 2026 | 428.00 | 430.00 | 425.00 | 425.00 | 417.57 | -0.93% | 49,300 | 0.76 |
| Sep 08, 2026 | 429.00 | 431.00 | 427.00 | 429.00 | 421.50 | -0.23% | 23,000 | 0.35 |
| Sep 07, 2026 | 436.00 | 437.00 | 430.00 | 430.00 | 422.49 | -1.60% | 53,500 | 0.81 |
| Sep 04, 2026 | 437.00 | 440.00 | 435.00 | 437.00 | 429.37 | 0.00% | 36,800 | 0.54 |
| Sep 03, 2026 | 438.00 | 441.00 | 435.00 | 437.00 | 429.37 | -0.23% | 55,600 | 0.81 |
