TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 345.00
+9.00 (2.68%)
Oct 7, 2026, 3:18 PM JST
TOKYO BASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 338.00 | 347.00 | 337.00 | 345.00 | 345.00 | 2.68% | 299,400 |
| Oct 6, 2026 | 340.00 | 343.00 | 331.00 | 336.00 | 336.00 | -0.59% | 428,000 |
| Oct 5, 2026 | 345.00 | 346.00 | 334.00 | 338.00 | 338.00 | -3.43% | 823,100 |
| Oct 2, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.96% | 261,700 |
| Oct 1, 2026 | 357.00 | 359.00 | 350.00 | 357.00 | 357.00 | 0.28% | 287,800 |
| Sep 30, 2026 | 350.00 | 358.00 | 348.00 | 356.00 | 356.00 | 1.71% | 623,700 |
| Sep 29, 2026 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 306,200 |
| Sep 28, 2026 | 352.00 | 353.00 | 349.00 | 350.00 | 350.00 | -1.69% | 312,500 |
| Sep 25, 2026 | 359.00 | 360.00 | 354.00 | 356.00 | 356.00 | 0.28% | 281,700 |
| Sep 24, 2026 | 350.00 | 359.00 | 349.00 | 355.00 | 355.00 | 1.14% | 308,000 |
| Sep 18, 2026 | 352.00 | 357.00 | 348.00 | 351.00 | 351.00 | 0.29% | 359,900 |
| Sep 17, 2026 | 353.00 | 361.00 | 345.00 | 350.00 | 350.00 | -0.57% | 546,600 |
| Sep 16, 2026 | 346.00 | 353.00 | 344.00 | 352.00 | 352.00 | 1.15% | 349,000 |
| Sep 15, 2026 | 349.00 | 356.00 | 340.00 | 348.00 | 348.00 | 0.58% | 591,900 |
| Sep 14, 2026 | 340.00 | 346.00 | 338.00 | 346.00 | 346.00 | 0.87% | 287,400 |
| Sep 11, 2026 | 341.00 | 346.00 | 341.00 | 343.00 | 343.00 | -1.72% | 231,300 |
| Sep 10, 2026 | 342.00 | 349.00 | 338.00 | 349.00 | 349.00 | 0.58% | 406,600 |
| Sep 9, 2026 | 354.00 | 356.00 | 345.00 | 347.00 | 347.00 | -2.25% | 334,800 |
| Sep 8, 2026 | 363.00 | 364.00 | 355.00 | 355.00 | 355.00 | -2.47% | 350,000 |
| Sep 7, 2026 | 364.00 | 367.00 | 362.00 | 364.00 | 364.00 | - | 163,100 |
| Sep 4, 2026 | 363.00 | 367.00 | 360.00 | 364.00 | 364.00 | 1.11% | 229,200 |
| Sep 3, 2026 | 356.00 | 363.00 | 355.00 | 360.00 | 360.00 | 2.27% | 225,200 |
| Sep 2, 2026 | 365.00 | 365.00 | 351.00 | 352.00 | 352.00 | -4.61% | 471,800 |
| Sep 1, 2026 | 372.00 | 378.00 | 368.00 | 369.00 | 369.00 | -1.60% | 428,300 |
| Aug 31, 2026 | 371.00 | 377.00 | 371.00 | 375.00 | 375.00 | 1.08% | 286,400 |
| Aug 28, 2026 | 376.00 | 384.00 | 371.00 | 371.00 | 371.00 | -1.33% | 307,500 |
| Aug 27, 2026 | 379.00 | 380.00 | 373.00 | 376.00 | 376.00 | -1.05% | 295,200 |
| Aug 26, 2026 | 374.00 | 381.00 | 374.00 | 380.00 | 380.00 | 1.60% | 272,000 |
| Aug 25, 2026 | 370.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1.08% | 221,000 |
| Aug 24, 2026 | 370.00 | 375.00 | 369.00 | 370.00 | 370.00 | 0.27% | 234,600 |
| Aug 21, 2026 | 375.00 | 375.00 | 366.00 | 369.00 | 369.00 | -1.60% | 260,900 |
| Aug 20, 2026 | 369.00 | 377.00 | 368.00 | 375.00 | 375.00 | 2.46% | 214,200 |
| Aug 19, 2026 | 376.00 | 378.00 | 365.00 | 366.00 | 366.00 | -2.40% | 279,600 |
| Aug 18, 2026 | 377.00 | 379.00 | 370.00 | 375.00 | 375.00 | -1.06% | 427,600 |
| Aug 17, 2026 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | -1.30% | 293,800 |
| Aug 14, 2026 | 387.00 | 389.00 | 384.00 | 384.00 | 384.00 | -0.52% | 166,100 |
| Aug 13, 2026 | 386.00 | 390.00 | 383.00 | 386.00 | 386.00 | 0.52% | 214,500 |
| Aug 12, 2026 | 378.00 | 384.00 | 373.00 | 384.00 | 384.00 | 1.05% | 316,000 |
| Aug 10, 2026 | 387.00 | 390.00 | 379.00 | 380.00 | 380.00 | -0.78% | 313,700 |
| Aug 7, 2026 | 395.00 | 396.00 | 382.00 | 383.00 | 383.00 | -1.29% | 404,000 |
| Aug 6, 2026 | 399.00 | 402.00 | 384.00 | 388.00 | 388.00 | 1.31% | 532,400 |
| 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 |