TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 376.00
0.00 (0.00%)
May 11, 2026, 3:30 PM JST
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 380.00 | 385.00 | 375.00 | 376.00 | 376.00 | - | 403,700 |
| May 8, 2026 | 376.00 | 378.00 | 356.00 | 376.00 | 376.00 | -6.00% | 2,076,900 |
| May 7, 2026 | 409.00 | 410.00 | 398.00 | 400.00 | 400.00 | -1.72% | 589,900 |
| May 1, 2026 | 410.00 | 413.00 | 403.00 | 407.00 | 407.00 | -2.16% | 534,800 |
| Apr 30, 2026 | 410.00 | 418.00 | 407.00 | 416.00 | 416.00 | -0.24% | 684,900 |
| Apr 28, 2026 | 411.00 | 417.00 | 410.00 | 417.00 | 417.00 | 1.46% | 303,000 |
| Apr 27, 2026 | 418.00 | 423.00 | 406.00 | 411.00 | 411.00 | -1.67% | 460,800 |
| Apr 24, 2026 | 428.00 | 430.00 | 418.00 | 418.00 | 418.00 | -3.46% | 455,000 |
| Apr 23, 2026 | 426.00 | 434.00 | 420.00 | 433.00 | 433.00 | 2.12% | 299,200 |
| Apr 22, 2026 | 425.00 | 426.00 | 420.00 | 424.00 | 424.00 | -0.93% | 218,300 |
| Apr 21, 2026 | 447.00 | 451.00 | 427.00 | 428.00 | 428.00 | -3.17% | 440,100 |
| Apr 20, 2026 | 452.00 | 458.00 | 438.00 | 442.00 | 442.00 | -1.56% | 517,800 |
| Apr 17, 2026 | 464.00 | 464.00 | 448.00 | 449.00 | 449.00 | -4.87% | 446,600 |
| Apr 16, 2026 | 467.00 | 481.00 | 466.00 | 472.00 | 472.00 | 1.29% | 405,200 |
| Apr 15, 2026 | 473.00 | 476.00 | 463.00 | 466.00 | 466.00 | -0.85% | 377,300 |
| Apr 14, 2026 | 465.00 | 476.00 | 463.00 | 470.00 | 470.00 | 1.73% | 544,700 |
| Apr 13, 2026 | 465.00 | 473.00 | 453.00 | 462.00 | 462.00 | -0.22% | 843,000 |
| Apr 10, 2026 | 459.00 | 469.00 | 453.00 | 463.00 | 463.00 | 1.98% | 999,100 |
| Apr 9, 2026 | 443.00 | 455.00 | 432.00 | 454.00 | 454.00 | 4.37% | 1,452,100 |
| Apr 8, 2026 | 414.00 | 438.00 | 414.00 | 435.00 | 435.00 | 6.36% | 1,021,900 |
| Apr 7, 2026 | 397.00 | 409.00 | 390.00 | 409.00 | 409.00 | 3.28% | 1,006,600 |
| Apr 6, 2026 | 392.00 | 399.00 | 389.00 | 396.00 | 396.00 | -1.00% | 622,800 |
| Apr 3, 2026 | 410.00 | 413.00 | 391.00 | 400.00 | 400.00 | -6.10% | 1,551,400 |
| Apr 2, 2026 | 441.00 | 443.00 | 424.00 | 426.00 | 426.00 | -4.27% | 596,700 |
| Apr 1, 2026 | 427.00 | 446.00 | 426.00 | 445.00 | 445.00 | 5.95% | 544,500 |
| Mar 31, 2026 | 418.00 | 426.00 | 414.00 | 420.00 | 420.00 | 2.19% | 430,900 |
| Mar 30, 2026 | 415.00 | 416.00 | 409.00 | 411.00 | 411.00 | -5.08% | 537,700 |
| 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 |