TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 541.00
+1.00 (0.19%)
Sep 8, 2025, 3:30 PM JST
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 521.00 | 541.00 | 518.00 | 540.00 | 540.00 | 3.25% | 581,200 |
| Sep 4, 2025 | 525.00 | 526.00 | 517.00 | 523.00 | 523.00 | - | 425,700 |
| Sep 3, 2025 | 524.00 | 537.00 | 515.00 | 523.00 | 523.00 | 6.95% | 1,576,200 |
| Sep 2, 2025 | 494.00 | 496.00 | 487.00 | 489.00 | 489.00 | -0.20% | 296,000 |
| Sep 1, 2025 | 497.00 | 504.00 | 485.00 | 490.00 | 490.00 | -1.01% | 577,700 |
| Aug 29, 2025 | 528.00 | 530.00 | 493.00 | 495.00 | 495.00 | -6.60% | 1,369,800 |
| Aug 28, 2025 | 528.00 | 533.00 | 520.00 | 530.00 | 530.00 | -1.30% | 426,600 |
| Aug 27, 2025 | 536.00 | 543.00 | 528.00 | 537.00 | 537.00 | -0.92% | 442,000 |
| Aug 26, 2025 | 544.00 | 547.00 | 531.00 | 542.00 | 542.00 | -0.73% | 467,800 |
| Aug 25, 2025 | 530.00 | 552.00 | 528.00 | 546.00 | 546.00 | 4.40% | 985,700 |
| Aug 22, 2025 | 524.00 | 526.00 | 517.00 | 523.00 | 523.00 | 0.19% | 320,000 |
| Aug 21, 2025 | 528.00 | 531.00 | 519.00 | 522.00 | 522.00 | -0.38% | 426,100 |
| Aug 20, 2025 | 521.00 | 525.00 | 515.00 | 524.00 | 524.00 | 0.58% | 450,600 |
| Aug 19, 2025 | 526.00 | 528.00 | 512.00 | 521.00 | 521.00 | 0.58% | 699,600 |
| Aug 18, 2025 | 551.00 | 551.00 | 510.00 | 518.00 | 518.00 | -7.00% | 1,733,700 |
| Aug 15, 2025 | 581.00 | 585.00 | 557.00 | 557.00 | 557.00 | -4.79% | 1,017,200 |
| Aug 14, 2025 | 565.00 | 594.00 | 559.00 | 585.00 | 585.00 | 4.09% | 870,100 |
| Aug 13, 2025 | 563.00 | 568.00 | 554.00 | 562.00 | 562.00 | -0.18% | 545,400 |
| Aug 12, 2025 | 560.00 | 563.00 | 549.00 | 563.00 | 563.00 | 0.72% | 654,100 |
| Aug 8, 2025 | 555.00 | 563.00 | 551.00 | 559.00 | 559.00 | 0.36% | 520,900 |
| Aug 7, 2025 | 536.00 | 557.00 | 531.00 | 557.00 | 557.00 | 2.58% | 689,400 |
| Aug 6, 2025 | 531.00 | 543.00 | 526.00 | 543.00 | 543.00 | 2.26% | 801,800 |
| Aug 5, 2025 | 530.00 | 536.00 | 519.00 | 531.00 | 531.00 | 7.27% | 1,405,300 |
| Aug 4, 2025 | 484.00 | 496.00 | 484.00 | 495.00 | 495.00 | 0.81% | 493,800 |
| Aug 1, 2025 | 489.00 | 498.00 | 483.00 | 491.00 | 491.00 | 0.82% | 622,100 |
| Jul 31, 2025 | 481.00 | 487.00 | 476.00 | 487.00 | 487.00 | 1.67% | 685,000 |
| Jul 30, 2025 | 477.00 | 486.00 | 473.00 | 479.00 | 479.00 | 0.63% | 691,300 |
| Jul 29, 2025 | 475.00 | 482.00 | 469.00 | 476.00 | 476.00 | -0.21% | 465,700 |
| Jul 28, 2025 | 485.00 | 487.00 | 474.00 | 477.00 | 477.00 | -1.24% | 756,500 |
| Jul 25, 2025 | 474.00 | 487.00 | 472.00 | 483.00 | 483.00 | 2.99% | 1,057,400 |
| Jul 24, 2025 | 470.00 | 470.00 | 458.00 | 469.00 | 469.00 | 0.86% | 466,900 |
| Jul 23, 2025 | 473.00 | 478.00 | 463.00 | 465.00 | 465.00 | -1.06% | 622,600 |
| Jul 22, 2025 | 457.00 | 474.00 | 457.00 | 470.00 | 470.00 | 2.84% | 567,000 |
| Jul 18, 2025 | 469.00 | 473.00 | 452.00 | 457.00 | 457.00 | -2.56% | 644,800 |
| Jul 17, 2025 | 468.00 | 472.00 | 464.00 | 469.00 | 469.00 | 0.21% | 779,000 |
| Jul 16, 2025 | 448.00 | 474.00 | 445.00 | 468.00 | 468.00 | 3.31% | 1,231,100 |
| Jul 15, 2025 | 451.00 | 474.00 | 450.00 | 453.00 | 453.00 | 3.90% | 1,730,500 |
| Jul 14, 2025 | 440.00 | 448.00 | 435.00 | 436.00 | 436.00 | 2.35% | 1,024,000 |
| Jul 11, 2025 | 430.00 | 434.00 | 420.00 | 426.00 | 426.00 | -0.47% | 538,000 |
| Jul 10, 2025 | 432.00 | 440.00 | 425.00 | 428.00 | 428.00 | 1.42% | 898,500 |
| Jul 9, 2025 | 416.00 | 428.00 | 416.00 | 422.00 | 422.00 | 2.68% | 530,300 |
| Jul 8, 2025 | 411.00 | 417.00 | 409.00 | 411.00 | 411.00 | -0.24% | 348,800 |
| Jul 7, 2025 | 407.00 | 424.00 | 407.00 | 412.00 | 412.00 | 0.73% | 659,700 |
| Jul 4, 2025 | 415.00 | 419.00 | 409.00 | 409.00 | 409.00 | -0.49% | 436,400 |
| Jul 3, 2025 | 412.00 | 436.00 | 408.00 | 411.00 | 411.00 | -1.67% | 1,221,600 |
| Jul 2, 2025 | 414.00 | 420.00 | 408.00 | 418.00 | 418.00 | 0.24% | 466,700 |
| Jul 1, 2025 | 413.00 | 420.00 | 407.00 | 417.00 | 417.00 | -0.95% | 507,100 |
| Jun 30, 2025 | 410.00 | 428.00 | 409.00 | 421.00 | 421.00 | 4.73% | 879,300 |
| Jun 27, 2025 | 415.00 | 416.00 | 401.00 | 402.00 | 402.00 | -1.95% | 654,800 |
| Jun 26, 2025 | 419.00 | 422.00 | 408.00 | 410.00 | 410.00 | -3.30% | 585,800 |