Base Co., Ltd. (4481.T) JPX

3,100.00

-15(-0.48%)

Updated at June 02 03:30PM

Currency In JPY

4481.T Historical Return

If you invested ¥1000 in Base Co., Ltd. (4481.T) since IPO date, it would be worth ¥2,879.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,309.37, while ¥1000 invested 1 year ago would be worth ¥921.12. This corresponds to total returns of 187.92%, 30.94%, -7.89%, respectively, with annualized returns of 17.77%, 5.54%, -7.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4481.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3,125	3,115	3,115	3,140	3,100	74,200
May 29, 2026	3,080	3,100	3,100	3,140	3,065	91,100
May 28, 2026	3,060	3,065	3,065	3,080	3,035	107,900
May 27, 2026	3,040	3,055	3,055	3,055	3,030	77,700
May 26, 2026	3,055	3,050	3,050	3,070	3,040	58,800
May 25, 2026	3,125	3,050	3,050	3,125	3,035	116,000
May 22, 2026	3,125	3,110	3,110	3,140	3,100	60,900
May 21, 2026	3,110	3,135	3,135	3,145	3,090	62,600
May 20, 2026	3,150	3,075	3,075	3,150	3,040	121,000
May 19, 2026	3,125	3,155	3,155	3,160	3,095	110,600
May 18, 2026	3,145	3,060	3,060	3,145	3,015	252,700
May 15, 2026	3,170	3,135	3,135	3,185	3,130	97,000
May 14, 2026	3,210	3,160	3,160	3,210	3,140	96,000
May 13, 2026	3,210	3,210	3,210	3,225	3,195	63,300
May 12, 2026	3,245	3,220	3,220	3,245	3,215	55,000
May 11, 2026	3,230	3,240	3,240	3,255	3,225	55,400
May 08, 2026	3,205	3,220	3,220	3,250	3,200	63,600
May 07, 2026	3,220	3,190	3,190	3,230	3,190	66,500
May 01, 2026	3,200	3,165	3,165	3,205	3,155	87,600
April 30, 2026	3,210	3,210	3,210	3,250	3,180	85,000
April 28, 2026	3,195	3,220	3,220	3,220	3,175	73,500
April 27, 2026	3,220	3,175	3,175	3,230	3,165	136,400
April 24, 2026	3,265	3,225	3,225	3,275	3,225	53,900
April 23, 2026	3,360	3,265	3,265	3,360	3,255	73,800
April 22, 2026	3,370	3,340	3,340	3,385	3,340	44,700
April 21, 2026	3,410	3,370	3,370	3,420	3,370	34,600
April 20, 2026	3,450	3,400	3,400	3,450	3,390	55,300
April 17, 2026	3,380	3,420	3,420	3,425	3,380	57,400
April 16, 2026	3,390	3,395	3,395	3,430	3,380	86,100
April 15, 2026	3,340	3,370	3,370	3,390	3,340	58,300
April 14, 2026	3,330	3,310	3,310	3,350	3,295	36,300
April 13, 2026	3,300	3,300	3,300	3,315	3,265	54,100
April 10, 2026	3,350	3,300	3,300	3,355	3,300	78,300
April 09, 2026	3,410	3,345	3,345	3,410	3,335	96,200
April 08, 2026	3,390	3,400	3,400	3,405	3,380	71,100
April 07, 2026	3,345	3,350	3,350	3,375	3,330	41,700
April 06, 2026	3,345	3,345	3,345	3,355	3,325	55,000
April 03, 2026	3,285	3,310	3,310	3,345	3,285	68,700
April 02, 2026	3,285	3,275	3,275	3,360	3,250	98,000
April 01, 2026	3,215	3,265	3,265	3,270	3,210	95,900
March 31, 2026	3,180	3,170	3,170	3,215	3,150	100,000
March 30, 2026	3,130	3,170	3,170	3,170	3,115	97,600
March 27, 2026	3,155	3,225	3,225	3,240	3,155	95,900
March 26, 2026	3,190	3,155	3,155	3,190	3,130	69,000
March 25, 2026	3,155	3,195	3,195	3,195	3,150	42,700
March 24, 2026	3,125	3,150	3,150	3,160	3,105	62,800
March 23, 2026	3,120	3,055	3,055	3,120	3,055	127,100
March 19, 2026	3,250	3,170	3,170	3,260	3,170	166,700
March 18, 2026	3,285	3,285	3,285	3,300	3,250	62,200
March 17, 2026	3,285	3,255	3,255	3,325	3,250	81,900
March 16, 2026	3,280	3,255	3,255	3,300	3,245	61,500
March 13, 2026	3,270	3,275	3,275	3,320	3,255	44,200
March 12, 2026	3,360	3,295	3,295	3,360	3,285	62,400
March 11, 2026	3,350	3,360	3,360	3,395	3,330	61,500
March 10, 2026	3,350	3,335	3,335	3,370	3,320	35,500
March 09, 2026	3,260	3,320	3,320	3,340	3,230	131,300
March 06, 2026	3,300	3,350	3,350	3,365	3,270	51,800
March 05, 2026	3,330	3,280	3,280	3,330	3,260	68,800
March 04, 2026	3,245	3,225	3,225	3,280	3,180	86,000
March 03, 2026	3,380	3,280	3,280	3,380	3,280	100,100