Base Co

4481
🏛️ japan →
3,670.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,032.50 2,175.00 2,032.50 2,145.00 0.0M
2021-12-29 1,985.00 2,075.00 1,975.00 2,075.00 0.0M
2021-12-28 1,922.50 1,995.00 1,922.50 1,995.00 0.0M
2021-12-27 1,995.00 1,995.00 1,920.00 1,922.50 0.0M
2021-12-24 2,025.00 2,025.00 1,965.00 1,995.00 0.0M
2021-12-23 2,045.00 2,047.50 1,997.50 2,002.50 0.0M
2021-12-22 1,975.00 2,030.00 1,960.00 2,025.00 0.0M
2021-12-21 1,927.50 1,975.00 1,917.50 1,975.00 0.0M
2021-12-20 1,930.00 1,942.50 1,882.50 1,910.00 0.0M
2021-12-17 1,997.50 2,005.00 1,942.50 1,965.00 0.0M
2021-12-16 2,050.00 2,067.50 2,012.50 2,027.50 0.0M
2021-12-15 2,000.00 2,065.00 1,997.50 2,027.50 0.0M
2021-12-14 2,050.00 2,060.00 2,000.00 2,015.00 0.0M
2021-12-13 2,090.00 2,102.50 2,052.50 2,075.00 0.0M
2021-12-10 2,112.50 2,112.50 2,045.00 2,090.00 0.0M
2021-12-09 2,202.50 2,207.50 2,080.00 2,112.50 0.0M
2021-12-08 2,157.50 2,167.50 2,132.50 2,150.00 0.0M
2021-12-07 2,150.00 2,185.00 2,145.00 2,167.50 0.0M
2021-12-06 2,142.50 2,160.00 2,107.50 2,115.00 0.0M
2021-12-03 2,097.50 2,155.00 2,080.00 2,150.00 0.0M
2021-12-02 2,117.50 2,147.50 2,062.50 2,062.50 0.0M
2021-12-01 2,052.50 2,150.00 2,020.00 2,122.50 0.0M
2021-11-30 2,195.00 2,200.00 2,087.50 2,087.50 0.0M
2021-11-29 2,180.00 2,215.00 2,140.00 2,147.50 0.0M
2021-11-26 2,232.50 2,245.00 2,185.00 2,195.00 0.0M
2021-11-25 2,320.00 2,355.00 2,250.00 2,250.00 0.0M
2021-11-24 2,362.50 2,362.50 2,300.00 2,320.00 0.0M
2021-11-22 2,337.50 2,350.00 2,302.50 2,350.00 0.0M
2021-11-19 2,282.50 2,337.50 2,277.50 2,337.50 0.0M
2021-11-18 2,405.00 2,405.00 2,275.00 2,310.00 0.0M
2021-11-17 2,425.00 2,425.00 2,312.50 2,312.50 0.0M
2021-11-16 2,452.50 2,452.50 2,392.50 2,425.00 0.0M
2021-11-15 2,415.00 2,500.00 2,415.00 2,445.00 0.0M
2021-11-12 2,497.50 2,500.00 2,452.50 2,500.00 0.0M
2021-11-11 2,535.00 2,535.00 2,430.00 2,470.00 0.0M
2021-11-10 2,430.00 2,550.00 2,430.00 2,535.00 0.0M
2021-11-09 2,437.50 2,470.00 2,435.00 2,465.00 0.0M
2021-11-08 2,440.00 2,440.00 2,342.50 2,440.00 0.0M
2021-11-05 2,372.50 2,455.00 2,360.00 2,440.00 0.0M
2021-11-04 2,350.00 2,372.50 2,317.50 2,372.50 0.0M
2021-11-02 2,367.50 2,377.50 2,337.50 2,342.50 0.0M
2021-11-01 2,387.50 2,395.00 2,370.00 2,395.00 0.0M
2021-10-29 2,390.00 2,432.50 2,377.50 2,397.50 0.0M
2021-10-28 2,220.00 2,432.50 2,220.00 2,432.50 0.1M
2021-10-27 2,247.50 2,247.50 2,212.50 2,245.00 0.0M
2021-10-26 2,267.50 2,280.00 2,242.50 2,257.50 0.0M
2021-10-25 2,297.50 2,297.50 2,232.50 2,247.50 0.0M
2021-10-22 2,292.50 2,292.50 2,237.50 2,265.00 0.0M
2021-10-21 2,345.00 2,345.00 2,255.00 2,275.00 0.0M
2021-10-20 2,382.50 2,395.00 2,345.00 2,345.00 0.0M
2021-10-19 2,357.50 2,385.00 2,355.00 2,382.50 0.0M
2021-10-18 2,352.50 2,382.50 2,330.00 2,337.50 0.0M
2021-10-15 2,275.00 2,352.50 2,270.00 2,352.50 0.0M
2021-10-14 2,312.50 2,312.50 2,227.50 2,252.50 0.0M
2021-10-13 2,292.50 2,292.50 2,255.00 2,262.50 0.0M
2021-10-12 2,312.50 2,332.50 2,282.50 2,310.00 0.0M
2021-10-11 2,330.00 2,360.00 2,262.50 2,330.00 0.0M
2021-10-08 2,305.00 2,330.00 2,297.50 2,315.00 0.0M
2021-10-07 2,277.50 2,337.50 2,275.00 2,320.00 0.0M
2021-10-06 2,265.00 2,337.50 2,265.00 2,297.50 0.0M
2021-10-05 2,292.50 2,297.50 2,245.00 2,267.50 0.0M
2021-10-04 2,382.50 2,387.50 2,292.50 2,322.50 0.0M
2021-10-01 2,327.50 2,420.00 2,312.50 2,387.50 0.0M
2021-09-30 2,447.50 2,447.50 2,362.50 2,362.50 0.0M
2021-09-29 2,475.00 2,492.50 2,437.50 2,472.50 0.0M
2021-09-28 2,575.00 2,575.00 2,477.50 2,525.00 0.0M
2021-09-27 2,625.00 2,625.00 2,555.00 2,575.00 0.0M
2021-09-24 2,505.00 2,580.00 2,505.00 2,575.00 0.0M
2021-09-22 2,510.00 2,525.00 2,477.50 2,500.00 0.0M
2021-09-21 2,440.00 2,535.00 2,440.00 2,510.00 0.0M
2021-09-17 2,575.00 2,580.00 2,525.00 2,575.00 0.0M
2021-09-16 2,615.00 2,620.00 2,525.00 2,575.00 0.0M
2021-09-15 2,575.00 2,615.00 2,545.00 2,565.00 0.0M
2021-09-14 2,610.00 2,645.00 2,575.00 2,595.00 0.0M
2021-09-13 2,525.00 2,620.00 2,515.00 2,605.00 0.0M
2021-09-10 2,485.00 2,535.00 2,482.50 2,535.00 0.0M
2021-09-09 2,495.00 2,525.00 2,490.00 2,490.00 0.0M
2021-09-08 2,492.50 2,525.00 2,477.50 2,515.00 0.0M
2021-09-07 2,497.50 2,520.00 2,437.50 2,475.00 0.0M
2021-09-06 2,417.50 2,490.00 2,417.50 2,485.00 0.0M
2021-09-03 2,447.50 2,457.50 2,390.00 2,435.00 0.0M
2021-09-02 2,500.00 2,530.00 2,432.50 2,447.50 0.0M
2021-09-01 2,535.00 2,535.00 2,467.50 2,500.00 0.0M
2021-08-31 2,495.00 2,565.00 2,490.00 2,540.00 0.0M
2021-08-30 2,575.00 2,575.00 2,455.00 2,515.00 0.1M
2021-08-27 2,387.50 2,525.00 2,372.50 2,525.00 0.1M
2021-08-26 2,310.00 2,370.00 2,290.00 2,362.50 0.0M
2021-08-25 2,335.00 2,335.00 2,270.00 2,287.50 0.0M
2021-08-24 2,297.50 2,360.00 2,297.50 2,335.00 0.0M
2021-08-23 2,202.50 2,285.00 2,190.00 2,272.50 0.0M
2021-08-20 2,200.00 2,217.50 2,152.50 2,180.00 0.0M
2021-08-19 2,175.00 2,222.50 2,165.00 2,165.00 0.0M
2021-08-18 2,095.00 2,190.00 2,065.00 2,172.50 0.0M
2021-08-17 2,137.50 2,142.50 2,092.50 2,095.00 0.0M
2021-08-16 2,190.00 2,190.00 2,122.50 2,167.50 0.0M
2021-08-13 2,262.50 2,262.50 2,220.00 2,237.50 0.0M
2021-08-12 2,325.00 2,325.00 2,265.00 2,292.50 0.0M
2021-08-11 2,342.50 2,342.50 2,290.00 2,325.00 0.0M
2021-08-10 2,300.00 2,342.50 2,297.50 2,342.50 0.0M
2021-08-06 2,257.50 2,340.00 2,252.50 2,302.50 0.0M
2021-08-05 2,340.00 2,340.00 2,265.00 2,292.50 0.0M
2021-08-04 2,337.50 2,375.00 2,312.50 2,320.00 0.0M
2021-08-03 2,425.00 2,432.50 2,372.50 2,372.50 0.0M
2021-08-02 2,412.50 2,460.00 2,375.00 2,460.00 0.0M
2021-07-30 2,402.50 2,465.00 2,402.50 2,430.00 0.1M
2021-07-29 2,362.50 2,450.00 2,332.50 2,400.00 0.3M
2021-07-28 2,440.00 2,475.00 2,332.50 2,340.00 0.1M
2021-07-27 2,480.00 2,505.00 2,445.00 2,475.00 0.0M
2021-07-26 2,505.00 2,530.00 2,450.00 2,462.50 0.0M
2021-07-21 2,440.00 2,500.00 2,440.00 2,467.50 0.0M
2021-07-20 2,407.50 2,467.50 2,395.00 2,425.00 0.0M
2021-07-19 2,510.00 2,540.00 2,432.50 2,455.00 0.1M
2021-07-16 2,565.00 2,585.00 2,500.00 2,530.00 0.0M
2021-07-15 2,497.50 2,595.00 2,485.00 2,565.00 0.1M
2021-07-14 2,675.00 2,805.00 2,670.00 2,775.00 0.0M
2021-07-13 2,720.00 2,725.00 2,675.00 2,705.00 0.0M
2021-07-12 2,650.00 2,705.00 2,650.00 2,690.00 0.0M
2021-07-09 2,660.00 2,705.00 2,610.00 2,650.00 0.1M
2021-07-08 2,750.00 2,780.00 2,690.00 2,720.00 0.0M
2021-07-07 2,780.00 2,790.00 2,745.00 2,760.00 0.0M
2021-07-06 2,740.00 2,795.00 2,740.00 2,785.00 0.0M
2021-07-05 2,720.00 2,755.00 2,690.00 2,740.00 0.0M
2021-07-02 2,730.00 2,760.00 2,690.00 2,720.00 0.0M
2021-07-01 2,855.00 2,860.00 2,705.00 2,730.00 0.1M
2021-06-30 2,900.00 2,925.00 2,855.00 2,855.00 0.0M
2021-06-29 2,755.00 2,900.00 2,755.00 2,875.00 0.1M
2021-06-28 2,760.00 2,820.00 2,760.00 2,770.00 0.0M
2021-06-25 2,805.00 2,825.00 2,760.00 2,810.00 0.0M
2021-06-24 2,865.00 2,895.00 2,745.00 2,785.00 0.0M
2021-06-23 2,820.00 2,920.00 2,815.00 2,860.00 0.0M
2021-06-22 2,735.00 2,840.00 2,725.00 2,785.00 0.1M
2021-06-21 2,680.00 2,745.00 2,640.00 2,705.00 0.0M
2021-06-18 2,660.00 2,685.00 2,645.00 2,685.00 0.0M
2021-06-17 2,675.00 2,685.00 2,650.00 2,670.00 0.0M
2021-06-16 2,725.00 2,735.00 2,665.00 2,700.00 0.0M
2021-06-15 2,755.00 2,755.00 2,680.00 2,710.00 0.0M
2021-06-14 2,645.00 2,755.00 2,630.00 2,730.00 0.0M
2021-06-11 2,670.00 2,695.00 2,610.00 2,630.00 0.0M
2021-06-10 2,620.00 2,645.00 2,595.00 2,635.00 0.0M
2021-06-09 2,650.00 2,660.00 2,605.00 2,610.00 0.0M
2021-06-08 2,630.00 2,665.00 2,615.00 2,650.00 0.0M
2021-06-07 2,665.00 2,665.00 2,610.00 2,630.00 0.0M
2021-06-04 2,680.00 2,690.00 2,625.00 2,630.00 0.0M
2021-06-03 2,675.00 2,750.00 2,670.00 2,690.00 0.0M
2021-06-02 2,715.00 2,745.00 2,680.00 2,700.00 0.0M
2021-06-01 2,700.00 2,780.00 2,670.00 2,740.00 0.0M
2021-05-31 2,705.00 2,735.00 2,655.00 2,665.00 0.0M
2021-05-28 2,735.00 2,750.00 2,705.00 2,740.00 0.0M
2021-05-27 2,750.00 2,775.00 2,690.00 2,735.00 0.0M
2021-05-26 2,740.00 2,780.00 2,715.00 2,750.00 0.0M
2021-05-25 2,665.00 2,730.00 2,610.00 2,715.00 0.1M
2021-05-24 2,650.00 2,650.00 2,585.00 2,615.00 0.0M
2021-05-21 2,535.00 2,655.00 2,530.00 2,645.00 0.1M
2021-05-20 2,595.00 2,600.00 2,475.00 2,510.00 0.1M
2021-05-19 2,605.00 2,615.00 2,535.00 2,550.00 0.1M
2021-05-18 2,520.00 2,625.00 2,380.00 2,600.00 0.2M
2021-05-17 2,650.00 2,655.00 2,550.00 2,550.00 0.2M
2021-05-14 2,975.00 3,055.00 2,920.00 3,050.00 0.1M
2021-05-13 2,935.00 2,965.00 2,845.00 2,875.00 0.1M
2021-05-12 3,025.00 3,065.00 2,975.00 2,990.00 0.0M
2021-05-11 3,020.00 3,025.00 2,975.00 3,020.00 0.0M
2021-05-10 3,050.00 3,050.00 2,970.00 3,035.00 0.0M
2021-05-07 3,015.00 3,065.00 2,995.00 3,015.00 0.0M
2021-05-06 3,125.00 3,125.00 2,990.00 3,025.00 0.1M
2021-04-30 3,190.00 3,220.00 3,100.00 3,130.00 0.1M
2021-04-28 3,210.00 3,220.00 3,110.00 3,190.00 0.2M
2021-04-27 3,245.00 3,295.00 3,215.00 3,220.00 0.1M
2021-04-26 3,260.00 3,265.00 3,200.00 3,220.00 0.0M
2021-04-23 3,235.00 3,290.00 3,190.00 3,235.00 0.1M
2021-04-22 3,200.00 3,255.00 3,180.00 3,235.00 0.0M
2021-04-21 3,190.00 3,200.00 3,145.00 3,175.00 0.1M
2021-04-20 3,250.00 3,270.00 3,175.00 3,195.00 0.1M
2021-04-19 3,280.00 3,360.00 3,210.00 3,240.00 0.1M
2021-04-16 3,165.00 3,200.00 3,110.00 3,190.00 0.1M
2021-04-15 3,170.00 3,170.00 3,065.00 3,130.00 0.1M
2021-04-14 3,220.00 3,260.00 3,140.00 3,150.00 0.1M
2021-04-13 3,135.00 3,205.00 3,110.00 3,195.00 0.0M
2021-04-12 3,200.00 3,200.00 3,090.00 3,185.00 0.0M
2021-04-09 3,060.00 3,190.00 3,050.00 3,175.00 0.1M
2021-04-08 3,045.00 3,060.00 3,010.00 3,010.00 0.0M
2021-04-07 2,945.00 3,045.00 2,945.00 3,045.00 0.0M
2021-04-06 3,010.00 3,015.00 2,940.00 2,945.00 0.0M
2021-04-05 3,015.00 3,045.00 2,945.00 3,000.00 0.0M
2021-04-02 3,010.00 3,040.00 2,980.00 3,015.00 0.1M
2021-04-01 2,910.00 2,970.00 2,875.00 2,940.00 0.0M
2021-03-31 2,840.00 2,930.00 2,815.00 2,860.00 0.1M
2021-03-30 2,930.00 2,950.00 2,790.00 2,820.00 0.1M
2021-03-29 2,960.00 3,010.00 2,855.00 2,900.00 0.1M
2021-03-26 2,935.00 2,985.00 2,890.00 2,945.00 0.0M
2021-03-25 3,000.00 3,000.00 2,835.00 2,885.00 0.1M
2021-03-24 3,115.00 3,115.00 2,930.00 2,935.00 0.1M
2021-03-23 3,195.00 3,250.00 3,130.00 3,130.00 0.1M
2021-03-22 3,125.00 3,230.00 3,105.00 3,175.00 0.1M
2021-03-19 3,000.00 3,210.00 2,990.00 3,155.00 0.6M
2021-03-18 3,050.00 3,100.00 3,020.00 3,040.00 0.1M
2021-03-17 3,025.00 3,070.00 2,985.00 3,010.00 0.1M
2021-03-16 2,885.00 3,085.00 2,885.00 3,075.00 0.1M
2021-03-15 2,900.00 2,935.00 2,840.00 2,915.00 0.1M
2021-03-12 2,935.00 2,985.00 2,875.00 2,950.00 0.1M
2021-03-11 2,765.00 2,915.00 2,745.00 2,900.00 0.1M
2021-03-10 2,765.00 2,795.00 2,730.00 2,730.00 0.0M
2021-03-09 2,610.00 2,785.00 2,610.00 2,715.00 0.1M
2021-03-08 2,715.00 2,715.00 2,650.00 2,660.00 0.0M
2021-03-05 2,745.00 2,745.00 2,575.00 2,680.00 0.1M
2021-03-04 2,795.00 2,795.00 2,665.00 2,720.00 0.1M
2021-03-03 2,765.00 2,830.00 2,765.00 2,805.00 0.1M
2021-03-02 2,750.00 2,785.00 2,700.00 2,765.00 0.1M
2021-03-01 2,770.00 2,770.00 2,660.00 2,675.00 0.0M
2021-02-26 2,720.00 2,750.00 2,645.00 2,695.00 0.1M
2021-02-25 2,760.00 2,845.00 2,710.00 2,800.00 0.1M
2021-02-24 2,800.00 2,830.00 2,655.00 2,670.00 0.2M
2021-02-22 2,640.00 2,890.00 2,610.00 2,855.00 0.4M
2021-02-19 2,515.00 2,590.00 2,480.00 2,570.00 0.1M
2021-02-18 2,600.00 2,635.00 2,485.00 2,555.00 0.2M
2021-02-17 2,800.00 2,800.00 2,580.00 2,585.00 0.3M
2021-02-16 2,875.00 2,900.00 2,780.00 2,800.00 0.2M
2021-02-15 2,875.00 2,965.00 2,810.00 2,875.00 0.3M
2021-02-12 2,785.00 2,785.00 2,655.00 2,690.00 0.1M
2021-02-10 2,725.00 2,785.00 2,710.00 2,755.00 0.1M
2021-02-09 2,710.00 2,720.00 2,660.00 2,720.00 0.0M
2021-02-08 2,755.00 2,785.00 2,675.00 2,710.00 0.1M
2021-02-05 2,720.00 2,760.00 2,715.00 2,755.00 0.0M
2021-02-04 2,725.00 2,750.00 2,705.00 2,725.00 0.0M
2021-02-03 2,765.00 2,765.00 2,700.00 2,745.00 0.1M
2021-02-02 2,775.00 2,795.00 2,740.00 2,750.00 0.0M
2021-02-01 2,675.00 2,770.00 2,660.00 2,765.00 0.1M
2021-01-29 2,790.00 2,805.00 2,650.00 2,705.00 0.2M
2021-01-28 2,915.00 2,940.00 2,770.00 2,785.00 0.6M
2021-01-27 2,935.00 3,045.00 2,925.00 2,990.00 0.2M
2021-01-26 2,940.00 2,950.00 2,890.00 2,900.00 0.1M
2021-01-25 3,035.00 3,035.00 2,915.00 2,960.00 0.1M
2021-01-22 3,025.00 3,045.00 2,965.00 3,035.00 0.1M
2021-01-21 2,940.00 3,030.00 2,925.00 3,025.00 0.1M
2021-01-20 2,900.00 2,965.00 2,895.00 2,900.00 0.0M
2021-01-19 2,950.00 2,975.00 2,885.00 2,900.00 0.1M
2021-01-18 2,865.00 2,950.00 2,840.00 2,940.00 0.1M
2021-01-15 2,990.00 2,990.00 2,865.00 2,915.00 0.1M
2021-01-14 2,975.00 3,040.00 2,950.00 2,990.00 0.1M
2021-01-13 3,040.00 3,065.00 3,000.00 3,010.00 0.1M
2021-01-12 3,075.00 3,080.00 3,000.00 3,040.00 0.1M
2021-01-08 3,095.00 3,165.00 3,050.00 3,105.00 0.1M
2021-01-07 3,015.00 3,085.00 2,990.00 3,060.00 0.1M
2021-01-06 3,065.00 3,125.00 3,005.00 3,020.00 0.1M
2021-01-05 3,085.00 3,100.00 2,980.00 3,035.00 0.1M
2021-01-04 3,095.00 3,125.00 2,960.00 3,105.00 0.1M