TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 402.00
-5.00 (-1.23%)
Jul 15, 2026, 3:30 PM JST
TOKYO BASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 370.00 | 380.00 | 369.00 | 369.00 | 369.00 | 0.82% | 802,100 |
| May 25, 2026 | 374.00 | 375.00 | 365.00 | 366.00 | 366.00 | -1.35% | 687,000 |
| May 22, 2026 | 366.00 | 378.00 | 364.00 | 371.00 | 371.00 | 1.37% | 853,500 |
| May 21, 2026 | 363.00 | 374.00 | 363.00 | 366.00 | 366.00 | 1.39% | 881,400 |
| May 20, 2026 | 370.00 | 374.00 | 354.00 | 361.00 | 361.00 | -2.70% | 1,402,000 |
| May 19, 2026 | 370.00 | 391.00 | 366.00 | 371.00 | 371.00 | 11.75% | 3,403,800 |
| May 18, 2026 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 891,200 |
| May 15, 2026 | 337.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.91% | 659,000 |
| May 14, 2026 | 331.00 | 333.00 | 324.00 | 329.00 | 329.00 | -1.50% | 992,900 |
| May 13, 2026 | 336.00 | 339.00 | 326.00 | 334.00 | 334.00 | -5.92% | 1,424,800 |
| May 12, 2026 | 373.00 | 374.00 | 354.00 | 355.00 | 355.00 | -5.59% | 947,800 |
| 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 |