eBASE Co.,Ltd. - 3835.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	500	506	506	508	498	88,500
August 15, 2025	500	500	500	502	496	118,500
August 14, 2025	499	499	499	500	494	85,400
August 13, 2025	504	500	500	506	500	84,300
August 12, 2025	501	504	504	505	492	203,200
August 08, 2025	503	504	504	506	499	64,000
August 07, 2025	496	501	501	501	494	100,200
August 06, 2025	498	496	496	507	495	200,700
August 05, 2025	486	490	490	494	484	230,200
August 04, 2025	478	486	486	492	477	333,600
August 01, 2025	479	489	489	493	479	402,100
July 31, 2025	498	508	508	508	493	197,800
July 30, 2025	499	497	497	501	495	169,700
July 29, 2025	501	503	503	506	495	132,700
July 28, 2025	503	510	510	515	501	114,000
July 25, 2025	500	500	500	502	498	98,000
July 24, 2025	500	500	500	503	496	132,500
July 23, 2025	497	499	499	500	495	118,300
July 22, 2025	498	496	496	501	494	60,100
July 18, 2025	501	498	498	501	497	58,800
July 17, 2025	498	500	500	502	497	144,500
July 16, 2025	505	497	497	506	497	132,300
July 15, 2025	511	505	505	513	505	87,100
July 14, 2025	510	512	512	515	508	29,600
July 11, 2025	509	511	511	513	505	83,400
July 10, 2025	518	508	508	519	508	102,900
July 09, 2025	518	517	517	522	517	20,500
July 08, 2025	522	516	516	522	515	36,300
July 07, 2025	520	520	520	528	518	43,600
July 04, 2025	520	521	521	527	520	40,200
July 03, 2025	519	518	518	522	517	31,600
July 02, 2025	514	515	515	519	514	35,800
July 01, 2025	516	515	515	519	513	37,600
June 30, 2025	521	518	518	523	516	38,200
June 27, 2025	513	516	516	516	513	41,100
June 26, 2025	516	510	510	516	510	46,400
June 25, 2025	520	512	512	522	511	24,100
June 24, 2025	512	518	518	523	512	47,000
June 23, 2025	512	509	509	513	505	53,900
June 20, 2025	510	512	512	518	510	52,100
June 19, 2025	510	512	512	516	509	79,000
June 18, 2025	521	515	515	525	515	37,900
June 17, 2025	519	517	517	521	515	47,400
June 16, 2025	514	518	518	518	510	41,200
June 13, 2025	514	511	511	517	511	51,400
June 12, 2025	523	514	514	523	514	44,900
June 11, 2025	530	523	523	534	523	51,800
June 10, 2025	540	527	527	540	522	53,700
June 09, 2025	530	540	540	540	529	66,700
June 06, 2025	520	527	527	527	516	46,000
June 05, 2025	524	516	516	530	515	47,000
June 04, 2025	527	524	524	533	524	38,700
June 03, 2025	525	526	526	529	523	48,100
June 02, 2025	508	521	521	522	507	90,700
May 30, 2025	505	508	508	511	503	52,100
May 29, 2025	507	508	508	510	505	43,700
May 28, 2025	518	506	506	520	506	49,700
May 27, 2025	514	510	510	517	510	32,700
May 26, 2025	507	508	508	513	506	45,900
May 23, 2025	514	511	511	517	506	83,900

eBASE Co.,Ltd. (3835.T) JPX