Rebase, Inc.(JP:5138)
Â¥392.00-4.00 (-1.01%)
JP:5138
Rebase, Inc. historical prices
Â¥392.00
At close:-4.00 (-1.01%)
Want to see JP:5138 full AI Analyst Report?
Rebase, Inc. (5138) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 400.00 | 400.00 | 387.00 | 392.00 | 392.00 | -1.01% | 1,100 | 1.28 |
| Nov 10, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.50% | 400 | 0.45 |
| Nov 09, 2026 | 394.00 | 405.00 | 394.00 | 399.00 | 399.00 | +0.25% | 1,400 | 1.35 |
| Nov 06, 2026 | 396.00 | 406.00 | 390.00 | 398.00 | 398.00 | -3.40% | 600 | 0.58 |
| Nov 05, 2026 | 404.00 | 419.00 | 394.00 | 412.00 | 412.00 | -1.90% | 3,000 | 3.02 |
| Nov 04, 2026 | 423.00 | 423.00 | 415.00 | 420.00 | 420.00 | +0.96% | 3,200 | 3.34 |
| Nov 03, 2026 | 416.00 | 417.00 | 412.00 | 416.00 | 416.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 417.00 | 417.00 | 412.00 | 416.00 | 416.00 | -0.24% | 700 | 0.72 |
| Oct 30, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | +1.96% | 300 | 0.26 |
| Oct 29, 2026 | 409.00 | 409.00 | 401.00 | 409.00 | 409.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 401.00 | 409.00 | 401.00 | 409.00 | 409.00 | 0.00% | 900 | 0.78 |
| Oct 27, 2026 | 411.00 | 412.00 | 408.00 | 409.00 | 409.00 | +0.74% | 1,700 | 1.47 |
| Oct 26, 2026 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | -1.46% | 500 | 0.43 |
| Oct 23, 2026 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | -2.83% | 200 | 0.17 |
| Oct 22, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | +0.47% | 600 | 0.52 |
| Oct 21, 2026 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | +1.69% | 300 | 0.25 |
| Oct 20, 2026 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | -2.81% | 200 | 0.17 |
| Oct 19, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.47% | 600 | 0.49 |
| Oct 16, 2026 | 438.00 | 438.00 | 422.00 | 429.00 | 429.00 | -0.23% | 1,300 | 1.07 |
| Oct 15, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.27% | 1,700 | 1.44 |
| Oct 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | 300 | 0.25 |
| Oct 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -1.78% | 100 | 0.07 |
| Oct 08, 2026 | 451.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.10% | 800 | 0.53 |
| Oct 07, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.73% | 700 | 0.44 |
| Oct 06, 2026 | 455.00 | 463.00 | 455.00 | 463.00 | 463.00 | +2.21% | 200 | 0.11 |
| Oct 05, 2026 | 447.00 | 470.00 | 447.00 | 453.00 | 453.00 | -0.44% | 1,600 | 0.86 |
| Oct 02, 2026 | 463.00 | 463.00 | 455.00 | 455.00 | 455.00 | 0.00% | 2,500 | 1.33 |
| Oct 01, 2026 | 439.00 | 455.00 | 439.00 | 455.00 | 455.00 | +3.64% | 300 | 0.16 |
| Sep 30, 2026 | 436.00 | 439.00 | 436.00 | 439.00 | 439.00 | 0.00% | 400 | 0.21 |
| Sep 29, 2026 | 450.00 | 466.00 | 439.00 | 439.00 | 439.00 | -0.68% | 1,700 | 0.87 |
| Sep 28, 2026 | 454.00 | 454.00 | 440.00 | 442.00 | 442.00 | +0.91% | 1,300 | 0.66 |
| Sep 25, 2026 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.68% | 1,200 | 0.59 |
| Sep 24, 2026 | 435.00 | 444.00 | 435.00 | 441.00 | 441.00 | -2.43% | 2,600 | 1.28 |
| Sep 23, 2026 | 459.00 | 460.00 | 452.00 | 452.00 | 452.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 459.00 | 460.00 | 452.00 | 452.00 | 452.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 459.00 | 460.00 | 452.00 | 452.00 | 452.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 459.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.66% | 1,600 | 0.69 |
| Sep 17, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.30% | 800 | 0.35 |
| Sep 16, 2026 | 459.00 | 461.00 | 459.00 | 461.00 | 461.00 | +0.22% | 500 | 0.20 |
| Sep 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | +1.10% | 200 | 0.08 |
| Sep 14, 2026 | 461.00 | 465.00 | 455.00 | 455.00 | 455.00 | -2.78% | 1,700 | 0.64 |
| Sep 11, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | +1.74% | 100 | 0.04 |
| Sep 10, 2026 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 461.00 | 461.00 | 460.00 | 460.00 | 460.00 | -0.43% | 200 | 0.07 |
| Sep 07, 2026 | 462.00 | 462.00 | 461.00 | 462.00 | 462.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 461.00 | 462.00 | 461.00 | 462.00 | 462.00 | 0.00% | 300 | 0.10 |
| Sep 03, 2026 | 465.00 | 467.00 | 462.00 | 462.00 | 462.00 | -2.33% | 700 | 0.23 |
