TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 435.00
-7.00 (-1.58%)
At close: Jan 23, 2026
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 440.00 | 444.00 | 432.00 | 435.00 | 435.00 | -1.58% | 408,700 |
| Jan 22, 2026 | 444.00 | 447.00 | 442.00 | 442.00 | 442.00 | -0.45% | 351,400 |
| Jan 21, 2026 | 455.00 | 455.00 | 440.00 | 444.00 | 444.00 | -3.69% | 648,100 |
| Jan 20, 2026 | 459.00 | 465.00 | 450.00 | 461.00 | 461.00 | 0.44% | 421,300 |
| Jan 19, 2026 | 457.00 | 462.00 | 452.00 | 459.00 | 459.00 | -0.86% | 485,400 |
| Jan 16, 2026 | 464.00 | 467.00 | 456.00 | 463.00 | 463.00 | -1.07% | 449,700 |
| Jan 15, 2026 | 457.00 | 470.00 | 453.00 | 468.00 | 468.00 | 2.18% | 433,700 |
| Jan 14, 2026 | 465.00 | 465.00 | 457.00 | 458.00 | 458.00 | -0.22% | 400,300 |
| Jan 13, 2026 | 472.00 | 475.00 | 453.00 | 459.00 | 459.00 | -1.71% | 699,100 |
| Jan 9, 2026 | 461.00 | 469.00 | 461.00 | 467.00 | 467.00 | 2.19% | 372,200 |
| Jan 8, 2026 | 472.00 | 472.00 | 455.00 | 457.00 | 457.00 | -1.93% | 378,200 |
| Jan 7, 2026 | 465.00 | 482.00 | 463.00 | 466.00 | 466.00 | 1.08% | 625,800 |
| Jan 6, 2026 | 456.00 | 464.00 | 455.00 | 461.00 | 461.00 | 1.77% | 362,600 |
| Jan 5, 2026 | 465.00 | 468.00 | 449.00 | 453.00 | 453.00 | -2.37% | 646,500 |
| Dec 30, 2025 | 475.00 | 477.00 | 462.00 | 464.00 | 464.00 | -0.64% | 423,200 |
| Dec 29, 2025 | 486.00 | 487.00 | 458.00 | 467.00 | 467.00 | -5.47% | 1,243,300 |
| Dec 26, 2025 | 477.00 | 494.00 | 474.00 | 494.00 | 494.00 | 4.22% | 1,032,300 |
| Dec 25, 2025 | 463.00 | 474.00 | 458.00 | 474.00 | 474.00 | 2.82% | 621,900 |
| Dec 24, 2025 | 445.00 | 466.00 | 442.00 | 461.00 | 461.00 | 1.77% | 655,200 |
| Dec 23, 2025 | 441.00 | 453.00 | 441.00 | 453.00 | 453.00 | 2.26% | 584,700 |
| Dec 22, 2025 | 451.00 | 454.00 | 436.00 | 443.00 | 443.00 | -0.67% | 729,700 |
| Dec 19, 2025 | 448.00 | 453.00 | 441.00 | 446.00 | 446.00 | -0.89% | 808,200 |
| Dec 18, 2025 | 432.00 | 455.00 | 431.00 | 450.00 | 450.00 | 4.41% | 940,000 |
| Dec 17, 2025 | 421.00 | 431.00 | 416.00 | 431.00 | 431.00 | 2.38% | 738,600 |
| Dec 16, 2025 | 445.00 | 451.00 | 410.00 | 421.00 | 421.00 | -8.68% | 1,773,600 |
| Dec 15, 2025 | 456.00 | 463.00 | 453.00 | 461.00 | 461.00 | 1.54% | 572,900 |
| Dec 12, 2025 | 455.00 | 461.00 | 451.00 | 454.00 | 454.00 | 1.57% | 469,400 |
| Dec 11, 2025 | 470.00 | 475.00 | 447.00 | 447.00 | 447.00 | -6.29% | 647,700 |
| Dec 10, 2025 | 451.00 | 482.00 | 448.00 | 477.00 | 477.00 | 7.67% | 986,500 |
| Dec 9, 2025 | 462.00 | 464.00 | 441.00 | 443.00 | 443.00 | -4.53% | 941,000 |
| Dec 8, 2025 | 452.00 | 469.00 | 440.00 | 464.00 | 464.00 | 0.87% | 1,092,100 |
| Dec 5, 2025 | 470.00 | 490.00 | 455.00 | 460.00 | 460.00 | 5.02% | 2,962,100 |
| Dec 4, 2025 | 427.00 | 440.00 | 417.00 | 438.00 | 438.00 | 2.82% | 941,900 |
| Dec 3, 2025 | 433.00 | 451.00 | 424.00 | 426.00 | 426.00 | 6.23% | 1,790,100 |
| Dec 2, 2025 | 404.00 | 406.00 | 400.00 | 401.00 | 401.00 | -1.23% | 366,300 |
| Dec 1, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 1.75% | 468,300 |
| Nov 28, 2025 | 400.00 | 406.00 | 396.00 | 399.00 | 399.00 | 0.25% | 343,300 |
| Nov 27, 2025 | 398.00 | 403.00 | 394.00 | 398.00 | 398.00 | - | 290,100 |
| Nov 26, 2025 | 391.00 | 398.00 | 390.00 | 398.00 | 398.00 | 2.31% | 167,300 |
| Nov 25, 2025 | 391.00 | 394.00 | 388.00 | 389.00 | 389.00 | 0.52% | 201,200 |
| Nov 21, 2025 | 376.00 | 390.00 | 375.00 | 387.00 | 387.00 | 1.04% | 434,300 |
| Nov 20, 2025 | 385.00 | 391.00 | 383.00 | 383.00 | 383.00 | 0.52% | 345,100 |
| Nov 19, 2025 | 387.00 | 390.00 | 375.00 | 381.00 | 381.00 | -2.31% | 549,900 |
| Nov 18, 2025 | 402.00 | 402.00 | 389.00 | 390.00 | 390.00 | -2.99% | 720,700 |
| Nov 17, 2025 | 436.00 | 438.00 | 401.00 | 402.00 | 402.00 | -10.67% | 1,261,800 |
| Nov 14, 2025 | 455.00 | 460.00 | 450.00 | 450.00 | 450.00 | -1.53% | 263,900 |
| Nov 13, 2025 | 468.00 | 469.00 | 455.00 | 457.00 | 457.00 | -1.93% | 308,400 |
| Nov 12, 2025 | 467.00 | 476.00 | 464.00 | 466.00 | 466.00 | -0.85% | 379,400 |
| Nov 11, 2025 | 471.00 | 473.00 | 460.00 | 470.00 | 470.00 | 0.43% | 204,800 |
| Nov 10, 2025 | 469.00 | 473.00 | 465.00 | 468.00 | 468.00 | 0.21% | 217,700 |