TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 387.00
+4.00 (1.04%)
Aug 6, 2026, 11:30 AM JST
TOKYO BASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 387.00 | 396.00 | 377.00 | 383.00 | 383.00 | -1.03% | 638,300 |
| Aug 4, 2026 | 386.00 | 400.00 | 383.00 | 387.00 | 387.00 | -1.28% | 490,100 |
| Aug 3, 2026 | 380.00 | 395.00 | 364.00 | 392.00 | 392.00 | 2.62% | 843,000 |
| Jul 31, 2026 | 402.00 | 405.00 | 381.00 | 382.00 | 382.00 | -5.68% | 879,200 |
| Jul 30, 2026 | 402.00 | 408.00 | 395.00 | 405.00 | 405.00 | -1.70% | 455,500 |
| Jul 29, 2026 | 412.00 | 415.00 | 402.00 | 412.00 | 412.00 | - | 826,100 |
| Jul 28, 2026 | 421.00 | 423.00 | 408.00 | 412.00 | 412.00 | -2.14% | 627,000 |
| Jul 27, 2026 | 416.00 | 427.00 | 410.00 | 421.00 | 421.00 | 3.19% | 766,100 |
| Jul 24, 2026 | 421.00 | 433.00 | 396.00 | 408.00 | 408.00 | -4.67% | 1,385,700 |
| Jul 23, 2026 | 417.00 | 432.00 | 416.00 | 428.00 | 428.00 | 1.18% | 474,600 |
| Jul 22, 2026 | 403.00 | 425.00 | 399.00 | 423.00 | 423.00 | 3.93% | 616,500 |
| Jul 21, 2026 | 398.00 | 411.00 | 397.00 | 407.00 | 407.00 | 1.75% | 475,200 |
| Jul 17, 2026 | 399.00 | 404.00 | 392.00 | 400.00 | 400.00 | -1.23% | 763,400 |
| Jul 16, 2026 | 403.00 | 410.00 | 401.00 | 405.00 | 405.00 | 0.75% | 439,300 |
| Jul 15, 2026 | 404.00 | 407.00 | 397.00 | 402.00 | 402.00 | -1.23% | 397,000 |
| Jul 14, 2026 | 398.00 | 412.00 | 387.00 | 407.00 | 407.00 | 1.50% | 603,900 |
| Jul 13, 2026 | 403.00 | 416.00 | 400.00 | 401.00 | 401.00 | - | 512,700 |
| Jul 10, 2026 | 416.00 | 416.00 | 391.00 | 401.00 | 401.00 | -4.52% | 1,286,300 |
| Jul 9, 2026 | 402.00 | 436.00 | 396.00 | 420.00 | 420.00 | 2.44% | 1,549,200 |
| Jul 8, 2026 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | 7.33% | 1,503,400 |
| Jul 7, 2026 | 376.00 | 385.00 | 371.00 | 382.00 | 382.00 | 1.06% | 1,028,600 |
| Jul 6, 2026 | 357.00 | 382.00 | 356.00 | 378.00 | 378.00 | 6.18% | 1,479,000 |
| Jul 3, 2026 | 353.00 | 368.00 | 348.00 | 356.00 | 356.00 | 5.64% | 2,015,300 |
| Jul 2, 2026 | 335.00 | 341.00 | 329.00 | 337.00 | 337.00 | 0.60% | 727,400 |
| Jul 1, 2026 | 340.00 | 342.00 | 334.00 | 335.00 | 335.00 | -2.05% | 440,300 |
| Jun 30, 2026 | 342.00 | 344.00 | 335.00 | 342.00 | 342.00 | - | 492,700 |
| Jun 29, 2026 | 345.00 | 346.00 | 339.00 | 342.00 | 342.00 | -0.29% | 492,600 |
| Jun 26, 2026 | 338.00 | 345.00 | 334.00 | 343.00 | 343.00 | 0.59% | 472,600 |
| Jun 25, 2026 | 346.00 | 346.00 | 338.00 | 341.00 | 341.00 | -0.29% | 452,000 |
| Jun 24, 2026 | 346.00 | 353.00 | 342.00 | 342.00 | 342.00 | -1.72% | 410,600 |
| Jun 23, 2026 | 358.00 | 359.00 | 346.00 | 348.00 | 348.00 | -1.97% | 415,100 |
| Jun 22, 2026 | 354.00 | 363.00 | 351.00 | 355.00 | 355.00 | - | 424,000 |
| Jun 19, 2026 | 360.00 | 364.00 | 346.00 | 355.00 | 355.00 | -1.39% | 582,700 |
| Jun 18, 2026 | 356.00 | 367.00 | 350.00 | 360.00 | 360.00 | 1.41% | 1,053,400 |
| Jun 17, 2026 | 339.00 | 360.00 | 337.00 | 355.00 | 355.00 | 5.65% | 1,119,300 |
| Jun 16, 2026 | 372.00 | 372.00 | 324.00 | 336.00 | 336.00 | -9.92% | 2,607,300 |
| Jun 15, 2026 | 348.00 | 374.00 | 348.00 | 373.00 | 373.00 | 8.75% | 1,402,500 |
| Jun 12, 2026 | 329.00 | 345.00 | 328.00 | 343.00 | 343.00 | 5.21% | 716,400 |
| Jun 11, 2026 | 333.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.69% | 354,800 |
| Jun 10, 2026 | 337.00 | 339.00 | 327.00 | 335.00 | 335.00 | 0.60% | 520,000 |
| Jun 9, 2026 | 334.00 | 336.00 | 330.00 | 333.00 | 333.00 | -0.60% | 499,600 |
| Jun 8, 2026 | 332.00 | 338.00 | 332.00 | 335.00 | 335.00 | -1.18% | 463,300 |
| Jun 5, 2026 | 337.00 | 345.00 | 335.00 | 339.00 | 339.00 | 2.11% | 501,900 |
| Jun 4, 2026 | 341.00 | 342.00 | 331.00 | 332.00 | 332.00 | -3.21% | 453,100 |
| Jun 3, 2026 | 342.00 | 349.00 | 326.00 | 343.00 | 343.00 | -0.87% | 996,300 |
| Jun 2, 2026 | 348.00 | 352.00 | 340.00 | 346.00 | 346.00 | - | 675,900 |
| Jun 1, 2026 | 354.00 | 354.00 | 338.00 | 346.00 | 346.00 | -0.57% | 812,200 |
| May 29, 2026 | 363.00 | 363.00 | 345.00 | 348.00 | 348.00 | -3.87% | 975,100 |
| May 28, 2026 | 370.00 | 372.00 | 360.00 | 362.00 | 362.00 | -2.16% | 536,600 |
| May 27, 2026 | 370.00 | 372.00 | 362.00 | 370.00 | 370.00 | 0.27% | 602,600 |