TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 467.00
+19.00 (4.24%)
Oct 15, 2025, 3:30 PM JST
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 456.00 | 470.00 | 456.00 | 467.00 | 467.00 | 4.24% | 549,600 |
| Oct 14, 2025 | 444.00 | 458.00 | 441.00 | 448.00 | 448.00 | 0.90% | 655,900 |
| Oct 10, 2025 | 441.00 | 450.00 | 441.00 | 444.00 | 444.00 | 0.91% | 482,900 |
| Oct 9, 2025 | 434.00 | 441.00 | 433.00 | 440.00 | 440.00 | 1.15% | 523,900 |
| Oct 8, 2025 | 452.00 | 456.00 | 435.00 | 435.00 | 435.00 | -5.43% | 841,600 |
| Oct 7, 2025 | 467.00 | 471.00 | 454.00 | 460.00 | 460.00 | -2.54% | 754,600 |
| Oct 6, 2025 | 468.00 | 473.00 | 458.00 | 472.00 | 472.00 | 1.94% | 487,700 |
| Oct 3, 2025 | 468.00 | 477.00 | 458.00 | 463.00 | 463.00 | -2.32% | 723,700 |
| Oct 2, 2025 | 498.00 | 500.00 | 466.00 | 474.00 | 474.00 | -3.46% | 949,000 |
| Oct 1, 2025 | 477.00 | 491.00 | 472.00 | 491.00 | 491.00 | 2.94% | 610,900 |
| Sep 30, 2025 | 486.00 | 488.00 | 476.00 | 477.00 | 477.00 | -1.04% | 446,800 |
| Sep 29, 2025 | 466.00 | 487.00 | 466.00 | 482.00 | 482.00 | 4.33% | 839,900 |
| Sep 26, 2025 | 464.00 | 468.00 | 457.00 | 462.00 | 462.00 | 0.22% | 463,100 |
| Sep 25, 2025 | 460.00 | 464.00 | 456.00 | 461.00 | 461.00 | -0.43% | 692,800 |
| Sep 24, 2025 | 470.00 | 478.00 | 463.00 | 463.00 | 463.00 | -1.07% | 848,400 |
| Sep 22, 2025 | 465.00 | 470.00 | 461.00 | 468.00 | 468.00 | 0.65% | 671,500 |
| Sep 19, 2025 | 467.00 | 474.00 | 461.00 | 465.00 | 465.00 | -1.48% | 1,096,900 |
| Sep 18, 2025 | 488.00 | 492.00 | 466.00 | 472.00 | 472.00 | -3.67% | 1,832,600 |
| Sep 17, 2025 | 509.00 | 524.00 | 480.00 | 490.00 | 490.00 | -12.34% | 3,449,500 |
| Sep 16, 2025 | 563.00 | 570.00 | 551.00 | 559.00 | 559.00 | 1.08% | 3,449,500 |
| Sep 12, 2025 | 529.00 | 560.00 | 528.00 | 553.00 | 553.00 | 6.55% | 1,678,600 |
| Sep 11, 2025 | 510.00 | 519.00 | 507.00 | 519.00 | 519.00 | 0.97% | 1,678,600 |
| Sep 10, 2025 | 521.00 | 521.00 | 510.00 | 514.00 | 514.00 | -2.10% | 382,800 |
| Sep 9, 2025 | 540.00 | 541.00 | 524.00 | 525.00 | 525.00 | -2.96% | 451,500 |
| Sep 8, 2025 | 545.00 | 552.00 | 539.00 | 541.00 | 541.00 | 0.19% | 404,600 |
| 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 |