TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 433.00
+18.00 (4.34%)
At close: Mar 27, 2026
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 414.00 | 435.00 | 414.00 | 433.00 | 433.00 | 4.34% | 710,000 |
| Mar 26, 2026 | 427.00 | 429.00 | 409.00 | 415.00 | 415.00 | -4.16% | 872,300 |
| Mar 25, 2026 | 420.00 | 439.00 | 419.00 | 433.00 | 433.00 | 4.84% | 947,200 |
| Mar 24, 2026 | 410.00 | 415.00 | 404.00 | 413.00 | 413.00 | 7.83% | 1,208,200 |
| Mar 23, 2026 | 384.00 | 396.00 | 380.00 | 383.00 | 383.00 | -1.29% | 828,200 |
| Mar 19, 2026 | 391.00 | 405.00 | 385.00 | 388.00 | 388.00 | -2.76% | 1,019,900 |
| Mar 18, 2026 | 405.00 | 412.00 | 380.00 | 399.00 | 399.00 | -3.39% | 2,394,200 |
| Mar 17, 2026 | 416.00 | 420.00 | 410.00 | 413.00 | 413.00 | 0.24% | 860,600 |
| Mar 16, 2026 | 412.00 | 417.00 | 405.00 | 412.00 | 412.00 | 0.49% | 601,100 |
| Mar 13, 2026 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | -1.91% | 609,500 |
| Mar 12, 2026 | 422.00 | 427.00 | 418.00 | 418.00 | 418.00 | -2.56% | 586,100 |
| Mar 11, 2026 | 424.00 | 436.00 | 423.00 | 429.00 | 429.00 | - | 431,400 |
| Mar 10, 2026 | 429.00 | 439.00 | 423.00 | 429.00 | 429.00 | 1.66% | 570,300 |
| Mar 9, 2026 | 425.00 | 427.00 | 405.00 | 422.00 | 422.00 | -6.84% | 1,335,900 |
| Mar 6, 2026 | 429.00 | 455.00 | 419.00 | 453.00 | 453.00 | 3.66% | 1,520,600 |
| Mar 5, 2026 | 413.00 | 444.00 | 409.00 | 437.00 | 437.00 | 10.08% | 2,321,200 |
| Mar 4, 2026 | 412.00 | 416.00 | 385.00 | 397.00 | 397.00 | 9.07% | 2,848,500 |
| Mar 3, 2026 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | -2.67% | 659,100 |
| Mar 2, 2026 | 370.00 | 378.00 | 357.00 | 374.00 | 374.00 | -2.35% | 742,500 |
| Feb 27, 2026 | 381.00 | 385.00 | 376.00 | 383.00 | 383.00 | 0.79% | 538,500 |
| Feb 26, 2026 | 384.00 | 389.00 | 379.00 | 380.00 | 380.00 | -2.06% | 565,600 |
| Feb 25, 2026 | 388.00 | 393.00 | 384.00 | 388.00 | 388.00 | 1.31% | 394,100 |
| Feb 24, 2026 | 379.00 | 388.00 | 377.00 | 383.00 | 383.00 | - | 482,700 |
| Feb 20, 2026 | 388.00 | 390.00 | 382.00 | 383.00 | 383.00 | -1.29% | 431,000 |
| Feb 19, 2026 | 389.00 | 390.00 | 377.00 | 388.00 | 388.00 | -0.51% | 508,300 |
| Feb 18, 2026 | 396.00 | 397.00 | 388.00 | 390.00 | 390.00 | 1.56% | 322,500 |
| Feb 17, 2026 | 394.00 | 395.00 | 383.00 | 384.00 | 384.00 | -1.54% | 431,900 |
| Feb 16, 2026 | 389.00 | 393.00 | 387.00 | 390.00 | 390.00 | 0.26% | 418,600 |
| Feb 13, 2026 | 401.00 | 405.00 | 388.00 | 389.00 | 389.00 | -3.95% | 503,400 |
| Feb 12, 2026 | 405.00 | 411.00 | 403.00 | 405.00 | 405.00 | 0.75% | 423,100 |
| Feb 10, 2026 | 397.00 | 407.00 | 397.00 | 402.00 | 402.00 | 2.29% | 499,000 |
| Feb 9, 2026 | 395.00 | 398.00 | 388.00 | 393.00 | 393.00 | 1.55% | 559,600 |
| Feb 6, 2026 | 397.00 | 397.00 | 385.00 | 387.00 | 387.00 | -3.49% | 554,000 |
| Feb 5, 2026 | 380.00 | 407.00 | 380.00 | 401.00 | 401.00 | 7.80% | 1,154,300 |
| Feb 4, 2026 | 396.00 | 397.00 | 368.00 | 372.00 | 372.00 | -9.05% | 1,405,400 |
| Feb 3, 2026 | 415.00 | 419.00 | 403.00 | 409.00 | 409.00 | -1.68% | 539,300 |
| Feb 2, 2026 | 417.00 | 427.00 | 410.00 | 416.00 | 416.00 | -1.42% | 511,500 |
| Jan 30, 2026 | 410.00 | 423.00 | 410.00 | 422.00 | 422.00 | 2.93% | 375,200 |
| Jan 29, 2026 | 419.00 | 419.00 | 405.00 | 410.00 | 410.00 | -3.53% | 1,195,000 |
| Jan 28, 2026 | 426.00 | 431.00 | 414.00 | 425.00 | 419.06 | -0.93% | 1,903,800 |
| Jan 27, 2026 | 433.00 | 440.00 | 426.00 | 429.00 | 423.00 | -0.92% | 594,200 |
| Jan 26, 2026 | 436.00 | 437.00 | 429.00 | 433.00 | 426.94 | -0.46% | 584,000 |
| Jan 23, 2026 | 440.00 | 444.00 | 432.00 | 435.00 | 428.92 | -1.58% | 408,700 |
| Jan 22, 2026 | 444.00 | 447.00 | 442.00 | 442.00 | 435.82 | -0.45% | 351,400 |
| Jan 21, 2026 | 455.00 | 455.00 | 440.00 | 444.00 | 437.79 | -3.69% | 648,100 |
| Jan 20, 2026 | 459.00 | 465.00 | 450.00 | 461.00 | 454.55 | 0.44% | 421,300 |
| Jan 19, 2026 | 457.00 | 462.00 | 452.00 | 459.00 | 452.58 | -0.86% | 485,400 |
| Jan 16, 2026 | 464.00 | 467.00 | 456.00 | 463.00 | 456.52 | -1.07% | 449,700 |
| Jan 15, 2026 | 457.00 | 470.00 | 453.00 | 468.00 | 461.45 | 2.18% | 433,700 |
| Jan 14, 2026 | 465.00 | 465.00 | 457.00 | 458.00 | 451.59 | -0.22% | 400,300 |