TOKYO BASE Co.,Ltd. (TYO:3415)
Japan
· Delayed Price · Currency is JPY 422.00
-31.00 (-6.84%)
Mar 9, 2026, 3:30 PM JST
TOKYO BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 388.00 | 390.00 | 382.00 | 383.00 | 383.00 | -1.29% | 431,000 |
| Feb 19, 2026 | 389.00 | 390.00 | 377.00 | 388.00 | 388.00 | -0.51% | 508,300 |
| Feb 18, 2026 | 396.00 | 397.00 | 388.00 | 390.00 | 390.00 | 1.56% | 322,500 |
| Feb 17, 2026 | 394.00 | 395.00 | 383.00 | 384.00 | 384.00 | -1.54% | 431,900 |
| Feb 16, 2026 | 389.00 | 393.00 | 387.00 | 390.00 | 390.00 | 0.26% | 418,600 |
| Feb 13, 2026 | 401.00 | 405.00 | 388.00 | 389.00 | 389.00 | -3.95% | 503,400 |
| Feb 12, 2026 | 405.00 | 411.00 | 403.00 | 405.00 | 405.00 | 0.75% | 423,100 |
| Feb 10, 2026 | 397.00 | 407.00 | 397.00 | 402.00 | 402.00 | 2.29% | 499,000 |
| Feb 9, 2026 | 395.00 | 398.00 | 388.00 | 393.00 | 393.00 | 1.55% | 559,600 |
| Feb 6, 2026 | 397.00 | 397.00 | 385.00 | 387.00 | 387.00 | -3.49% | 554,000 |
| Feb 5, 2026 | 380.00 | 407.00 | 380.00 | 401.00 | 401.00 | 7.80% | 1,154,300 |
| Feb 4, 2026 | 396.00 | 397.00 | 368.00 | 372.00 | 372.00 | -9.05% | 1,405,400 |
| Feb 3, 2026 | 415.00 | 419.00 | 403.00 | 409.00 | 409.00 | -1.68% | 539,300 |
| Feb 2, 2026 | 417.00 | 427.00 | 410.00 | 416.00 | 416.00 | -1.42% | 511,500 |
| Jan 30, 2026 | 410.00 | 423.00 | 410.00 | 422.00 | 422.00 | 2.93% | 375,200 |
| Jan 29, 2026 | 419.00 | 419.00 | 405.00 | 410.00 | 410.00 | -3.53% | 1,195,000 |
| Jan 28, 2026 | 426.00 | 431.00 | 414.00 | 425.00 | 419.06 | -0.93% | 1,903,800 |
| Jan 27, 2026 | 433.00 | 440.00 | 426.00 | 429.00 | 423.00 | -0.92% | 594,200 |
| Jan 26, 2026 | 436.00 | 437.00 | 429.00 | 433.00 | 426.94 | -0.46% | 584,000 |
| Jan 23, 2026 | 440.00 | 444.00 | 432.00 | 435.00 | 428.92 | -1.58% | 408,700 |
| Jan 22, 2026 | 444.00 | 447.00 | 442.00 | 442.00 | 435.82 | -0.45% | 351,400 |
| Jan 21, 2026 | 455.00 | 455.00 | 440.00 | 444.00 | 437.79 | -3.69% | 648,100 |
| Jan 20, 2026 | 459.00 | 465.00 | 450.00 | 461.00 | 454.55 | 0.44% | 421,300 |
| Jan 19, 2026 | 457.00 | 462.00 | 452.00 | 459.00 | 452.58 | -0.86% | 485,400 |
| Jan 16, 2026 | 464.00 | 467.00 | 456.00 | 463.00 | 456.52 | -1.07% | 449,700 |
| Jan 15, 2026 | 457.00 | 470.00 | 453.00 | 468.00 | 461.45 | 2.18% | 433,700 |
| Jan 14, 2026 | 465.00 | 465.00 | 457.00 | 458.00 | 451.59 | -0.22% | 400,300 |
| Jan 13, 2026 | 472.00 | 475.00 | 453.00 | 459.00 | 452.58 | -1.71% | 699,100 |
| Jan 9, 2026 | 461.00 | 469.00 | 461.00 | 467.00 | 460.47 | 2.19% | 372,200 |
| Jan 8, 2026 | 472.00 | 472.00 | 455.00 | 457.00 | 450.61 | -1.93% | 378,200 |
| Jan 7, 2026 | 465.00 | 482.00 | 463.00 | 466.00 | 459.48 | 1.08% | 625,800 |
| Jan 6, 2026 | 456.00 | 464.00 | 455.00 | 461.00 | 454.55 | 1.77% | 362,600 |
| Jan 5, 2026 | 465.00 | 468.00 | 449.00 | 453.00 | 446.66 | -2.37% | 646,500 |
| Dec 30, 2025 | 475.00 | 477.00 | 462.00 | 464.00 | 457.51 | -0.64% | 423,200 |
| Dec 29, 2025 | 486.00 | 487.00 | 458.00 | 467.00 | 460.47 | -5.47% | 1,243,300 |
| Dec 26, 2025 | 477.00 | 494.00 | 474.00 | 494.00 | 487.09 | 4.22% | 1,032,300 |
| Dec 25, 2025 | 463.00 | 474.00 | 458.00 | 474.00 | 467.37 | 2.82% | 621,900 |
| Dec 24, 2025 | 445.00 | 466.00 | 442.00 | 461.00 | 454.55 | 1.77% | 655,200 |
| Dec 23, 2025 | 441.00 | 453.00 | 441.00 | 453.00 | 446.66 | 2.26% | 584,700 |
| Dec 22, 2025 | 451.00 | 454.00 | 436.00 | 443.00 | 436.80 | -0.67% | 729,700 |
| Dec 19, 2025 | 448.00 | 453.00 | 441.00 | 446.00 | 439.76 | -0.89% | 808,200 |
| Dec 18, 2025 | 432.00 | 455.00 | 431.00 | 450.00 | 443.71 | 4.41% | 940,000 |
| Dec 17, 2025 | 421.00 | 431.00 | 416.00 | 431.00 | 424.97 | 2.38% | 738,600 |
| Dec 16, 2025 | 445.00 | 451.00 | 410.00 | 421.00 | 415.11 | -8.68% | 1,773,600 |
| Dec 15, 2025 | 456.00 | 463.00 | 453.00 | 461.00 | 454.55 | 1.54% | 572,900 |
| Dec 12, 2025 | 455.00 | 461.00 | 451.00 | 454.00 | 447.65 | 1.57% | 469,400 |
| Dec 11, 2025 | 470.00 | 475.00 | 447.00 | 447.00 | 440.75 | -6.29% | 647,700 |
| Dec 10, 2025 | 451.00 | 482.00 | 448.00 | 477.00 | 470.33 | 7.67% | 986,500 |
| Dec 9, 2025 | 462.00 | 464.00 | 441.00 | 443.00 | 436.80 | -4.53% | 941,000 |
| Dec 8, 2025 | 452.00 | 469.00 | 440.00 | 464.00 | 457.51 | 0.87% | 1,092,100 |
| Dec 5, 2025 | 470.00 | 490.00 | 455.00 | 460.00 | 453.57 | 5.02% | 2,962,100 |
| Dec 4, 2025 | 427.00 | 440.00 | 417.00 | 438.00 | 431.87 | 2.82% | 941,900 |
| Dec 3, 2025 | 433.00 | 451.00 | 424.00 | 426.00 | 420.04 | 6.23% | 1,790,100 |
| Dec 2, 2025 | 404.00 | 406.00 | 400.00 | 401.00 | 395.39 | -1.23% | 366,300 |
| Dec 1, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 400.32 | 1.75% | 468,300 |
| Nov 28, 2025 | 400.00 | 406.00 | 396.00 | 399.00 | 393.42 | 0.25% | 343,300 |
| Nov 27, 2025 | 398.00 | 403.00 | 394.00 | 398.00 | 392.43 | - | 290,100 |
| Nov 26, 2025 | 391.00 | 398.00 | 390.00 | 398.00 | 392.43 | 2.31% | 167,300 |
| Nov 25, 2025 | 391.00 | 394.00 | 388.00 | 389.00 | 383.56 | 0.52% | 201,200 |
| Nov 21, 2025 | 376.00 | 390.00 | 375.00 | 387.00 | 381.59 | 1.04% | 434,300 |
| Nov 20, 2025 | 385.00 | 391.00 | 383.00 | 383.00 | 377.64 | 0.52% | 345,100 |
| Nov 19, 2025 | 387.00 | 390.00 | 375.00 | 381.00 | 375.67 | -2.31% | 549,900 |
| Nov 18, 2025 | 402.00 | 402.00 | 389.00 | 390.00 | 384.55 | -2.99% | 720,700 |
| Nov 17, 2025 | 436.00 | 438.00 | 401.00 | 402.00 | 396.38 | -10.67% | 1,261,800 |
| Nov 14, 2025 | 455.00 | 460.00 | 450.00 | 450.00 | 443.71 | -1.53% | 263,900 |
| Nov 13, 2025 | 468.00 | 469.00 | 455.00 | 457.00 | 450.61 | -1.93% | 308,400 |
| Nov 12, 2025 | 467.00 | 476.00 | 464.00 | 466.00 | 459.48 | -0.85% | 379,400 |
| Nov 11, 2025 | 471.00 | 473.00 | 460.00 | 470.00 | 463.43 | 0.43% | 204,800 |
| Nov 10, 2025 | 469.00 | 473.00 | 465.00 | 468.00 | 461.45 | 0.21% | 217,700 |
| Nov 7, 2025 | 459.00 | 467.00 | 456.00 | 467.00 | 460.47 | - | 448,500 |
| Nov 6, 2025 | 479.00 | 486.00 | 466.00 | 467.00 | 460.47 | 0.65% | 607,300 |
| Nov 5, 2025 | 457.00 | 465.00 | 449.00 | 464.00 | 457.51 | 1.09% | 330,000 |
| Nov 4, 2025 | 455.00 | 463.00 | 449.00 | 459.00 | 452.58 | 0.88% | 393,300 |
| Oct 31, 2025 | 460.00 | 467.00 | 450.00 | 455.00 | 448.64 | -1.52% | 358,200 |
| Oct 30, 2025 | 468.00 | 474.00 | 461.00 | 462.00 | 455.54 | -1.07% | 913,900 |
| Oct 29, 2025 | 475.00 | 478.00 | 461.00 | 467.00 | 460.47 | -1.68% | 239,000 |
| Oct 28, 2025 | 488.00 | 490.00 | 475.00 | 475.00 | 468.36 | -3.85% | 343,600 |
| Oct 27, 2025 | 491.00 | 496.00 | 488.00 | 494.00 | 487.09 | 0.61% | 338,100 |
| Oct 24, 2025 | 487.00 | 496.00 | 484.00 | 491.00 | 484.13 | 0.20% | 508,800 |
| Oct 23, 2025 | 481.00 | 492.00 | 481.00 | 490.00 | 483.15 | 1.66% | 523,400 |
| Oct 22, 2025 | 474.00 | 482.00 | 470.00 | 482.00 | 475.26 | 0.84% | 290,900 |
| Oct 21, 2025 | 469.00 | 487.00 | 464.00 | 478.00 | 471.31 | 2.58% | 777,300 |
| Oct 20, 2025 | 449.00 | 468.00 | 447.00 | 466.00 | 459.48 | 5.19% | 508,900 |
| Oct 17, 2025 | 449.00 | 452.00 | 440.00 | 443.00 | 436.80 | -2.64% | 248,500 |
| Oct 16, 2025 | 464.00 | 470.00 | 448.00 | 455.00 | 448.64 | -2.57% | 455,000 |
| Oct 15, 2025 | 456.00 | 470.00 | 456.00 | 467.00 | 460.47 | 4.24% | 549,600 |
| Oct 14, 2025 | 444.00 | 458.00 | 441.00 | 448.00 | 441.73 | 0.90% | 655,900 |
| Oct 10, 2025 | 441.00 | 450.00 | 441.00 | 444.00 | 437.79 | 0.91% | 482,900 |
| Oct 9, 2025 | 434.00 | 441.00 | 433.00 | 440.00 | 433.85 | 1.15% | 523,900 |
| Oct 8, 2025 | 452.00 | 456.00 | 435.00 | 435.00 | 428.92 | -5.43% | 841,600 |
| Oct 7, 2025 | 467.00 | 471.00 | 454.00 | 460.00 | 453.57 | -2.54% | 754,600 |