Want to see JP:4477 full AI Analyst Report?
BASE, Inc. (4477) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 339.00 | 341.00 | 331.00 | 332.00 | 332.00 | -2.92% | 377,800 | 0.27 |
| Oct 29, 2026 | 337.00 | 342.00 | 336.00 | 342.00 | 342.00 | +0.59% | 359,300 | 0.26 |
| Oct 28, 2026 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | +0.59% | 191,400 | 0.14 |
| Oct 27, 2026 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | -2.31% | 506,700 | 0.36 |
| Oct 26, 2026 | 338.00 | 347.00 | 338.00 | 346.00 | 346.00 | +2.06% | 377,100 | 0.27 |
| Oct 23, 2026 | 347.00 | 350.00 | 334.00 | 339.00 | 339.00 | -3.14% | 1,077,500 | 0.77 |
| Oct 22, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -9.56% | 1,789,200 | 1.30 |
| Oct 21, 2026 | 373.00 | 389.00 | 373.00 | 387.00 | 387.00 | +4.59% | 1,383,700 | 1.02 |
| Oct 20, 2026 | 371.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.07% | 668,600 | 0.49 |
| Oct 19, 2026 | 372.00 | 381.00 | 366.00 | 374.00 | 374.00 | -0.27% | 732,100 | 0.54 |
| Oct 16, 2026 | 386.00 | 387.00 | 371.00 | 375.00 | 375.00 | -1.83% | 683,600 | 0.50 |
| Oct 15, 2026 | 381.00 | 387.00 | 376.00 | 382.00 | 382.00 | -1.29% | 752,800 | 0.56 |
| Oct 14, 2026 | 378.00 | 406.00 | 377.00 | 387.00 | 387.00 | +2.65% | 5,247,300 | 4.09 |
| Oct 13, 2026 | 393.00 | 395.00 | 373.00 | 377.00 | 377.00 | -5.51% | 1,656,900 | 1.30 |
| Oct 12, 2026 | 399.00 | 414.00 | 369.00 | 399.00 | 399.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 370.00 | 414.00 | 369.00 | 399.00 | 399.00 | +7.84% | 5,896,700 | 4.73 |
| Oct 08, 2026 | 378.00 | 383.00 | 370.00 | 370.00 | 370.00 | -3.14% | 614,700 | 0.49 |
| Oct 07, 2026 | 380.00 | 402.00 | 370.00 | 382.00 | 382.00 | +1.06% | 3,085,200 | 2.56 |
| Oct 06, 2026 | 404.00 | 422.00 | 378.00 | 378.00 | 378.00 | -6.44% | 4,123,000 | 3.59 |
| Oct 05, 2026 | 368.00 | 416.00 | 353.00 | 404.00 | 404.00 | +9.19% | 9,147,400 | 8.86 |
| Oct 02, 2026 | 339.00 | 376.00 | 339.00 | 370.00 | 370.00 | +9.14% | 7,648,900 | 8.32 |
| Oct 01, 2026 | 338.00 | 340.00 | 338.00 | 339.00 | 339.00 | +0.89% | 732,500 | 0.80 |
| Sep 30, 2026 | 336.00 | 339.00 | 335.00 | 336.00 | 336.00 | +0.00% | 450,200 | 0.49 |
| Sep 29, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | +0.00% | 336,100 | 0.36 |
| Sep 28, 2026 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.30% | 1,938,200 | 2.13 |
| Sep 25, 2026 | 337.00 | 338.00 | 337.00 | 337.00 | 337.00 | +0.00% | 318,000 | 0.35 |
| Sep 24, 2026 | 337.00 | 339.00 | 337.00 | 337.00 | 337.00 | +0.00% | 774,300 | 0.85 |
| Sep 23, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.59% | 1,044,700 | 1.12 |
| Sep 17, 2026 | 336.00 | 339.00 | 336.00 | 339.00 | 339.00 | +0.89% | 1,455,400 | 1.59 |
| Sep 16, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.88% | 560,600 | 0.61 |
| Sep 15, 2026 | 338.00 | 339.00 | 336.00 | 339.00 | 339.00 | +0.89% | 784,100 | 0.85 |
| Sep 14, 2026 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | +0.00% | 815,500 | 0.89 |
| Sep 11, 2026 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.88% | 1,072,800 | 1.18 |
| Sep 10, 2026 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | +0.00% | 389,800 | 0.43 |
| Sep 09, 2026 | 339.00 | 342.00 | 337.00 | 339.00 | 339.00 | +0.00% | 1,579,600 | 1.77 |
| Sep 08, 2026 | 342.00 | 344.00 | 339.00 | 339.00 | 339.00 | -1.17% | 592,900 | 0.66 |
| Sep 07, 2026 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | -1.15% | 464,900 | 0.52 |
| Sep 04, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -0.29% | 975,000 | 1.09 |
| Sep 03, 2026 | 345.00 | 351.00 | 345.00 | 348.00 | 348.00 | +0.87% | 1,055,500 | 1.18 |
| Sep 02, 2026 | 360.00 | 360.00 | 342.00 | 345.00 | 345.00 | -5.48% | 1,412,100 | 1.60 |
| Sep 01, 2026 | 367.00 | 371.00 | 360.00 | 365.00 | 365.00 | -2.41% | 2,036,400 | 2.36 |
| Aug 31, 2026 | 353.00 | 375.00 | 353.00 | 374.00 | 374.00 | +18.35% | 7,940,600 | 10.62 |
| Aug 28, 2026 | 311.00 | 318.00 | 309.00 | 316.00 | 316.00 | +1.61% | 778,600 | 1.05 |
| Aug 27, 2026 | 313.00 | 318.00 | 309.00 | 311.00 | 311.00 | -0.32% | 966,500 | 1.31 |
| Aug 26, 2026 | 311.00 | 315.00 | 310.00 | 312.00 | 312.00 | +0.32% | 570,300 | 0.77 |
| Aug 25, 2026 | 312.00 | 314.00 | 308.00 | 311.00 | 311.00 | -0.64% | 370,300 | 0.50 |
| Aug 24, 2026 | 312.00 | 319.00 | 309.00 | 313.00 | 313.00 | +0.32% | 726,700 | 0.98 |