TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 348.00
+2.00 (0.58%)
Jun 3, 2026, 11:30 AM JST
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 342.00 | 347.00 | 326.00 | 343.00 | - | -0.87% | 479,000 |
| 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 |
| 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% | 542,300 |
| 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 |