TOKYO BASE Co., Ltd. 3415
TSE · Japan · Einzelhandel
¥350,00-7,00 (-1,96 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥348,00 | -2,52 % | ¥356,00 | ¥356,00 | ¥348,00 | 175,70K |
| 2026-10-01 | ¥357,00 | +0,28 % | ¥357,00 | ¥359,00 | ¥350,00 | 287,80K |
| 2026-09-30 | ¥356,00 | +1,71 % | ¥350,00 | ¥358,00 | ¥348,00 | 623,70K |
| 2026-09-29 | ¥350,00 | 0,00 % | ¥350,00 | ¥354,00 | ¥346,00 |
| 306,20K |
| 2026-09-28 | ¥350,00 | -1,69 % | ¥352,00 | ¥353,00 | ¥349,00 | 312,50K |
| 2026-09-25 | ¥356,00 | +0,28 % | ¥359,00 | ¥360,00 | ¥354,00 | 281,70K |
| 2026-09-24 | ¥355,00 | +1,14 % | ¥350,00 | ¥359,00 | ¥349,00 | 308,00K |
| 2026-09-18 | ¥351,00 | +0,29 % | ¥352,00 | ¥357,00 | ¥348,00 | 359,90K |
| 2026-09-17 | ¥350,00 | -0,57 % | ¥353,00 | ¥361,00 | ¥345,00 | 546,60K |
| 2026-09-16 | ¥352,00 | +1,15 % | ¥346,00 | ¥353,00 | ¥344,00 | 349,00K |
| 2026-09-15 | ¥348,00 | +0,58 % | ¥349,00 | ¥356,00 | ¥340,00 | 591,90K |
| 2026-09-14 | ¥346,00 | +0,87 % | ¥340,00 | ¥346,00 | ¥338,00 | 287,40K |
| 2026-09-11 | ¥343,00 | -1,72 % | ¥341,00 | ¥346,00 | ¥341,00 | 231,30K |
| 2026-09-10 | ¥349,00 | +0,58 % | ¥342,00 | ¥349,00 | ¥338,00 | 406,60K |
| 2026-09-09 | ¥347,00 | -2,25 % | ¥354,00 | ¥356,00 | ¥345,00 | 334,80K |
| 2026-09-08 | ¥355,00 | -2,47 % | ¥363,00 | ¥364,00 | ¥355,00 | 350,00K |
| 2026-09-07 | ¥364,00 | 0,00 % | ¥364,00 | ¥367,00 | ¥362,00 | 163,10K |
| 2026-09-04 | ¥364,00 | +1,11 % | ¥363,00 | ¥367,00 | ¥360,00 | 229,20K |
| 2026-09-03 | ¥360,00 | +2,27 % | ¥356,00 | ¥363,00 | ¥355,00 | 225,20K |
| 2026-09-02 | ¥352,00 | -4,61 % | ¥365,00 | ¥365,00 | ¥351,00 | 471,80K |
| 2026-09-01 | ¥369,00 | -1,60 % | ¥372,00 | ¥378,00 | ¥368,00 | 428,30K |
| 2026-08-31 | ¥375,00 | +1,08 % | ¥371,00 | ¥377,00 | ¥371,00 | 286,40K |
| 2026-08-28 | ¥371,00 | -1,33 % | ¥376,00 | ¥384,00 | ¥371,00 | 307,50K |
| 2026-08-27 | ¥376,00 | -1,05 % | ¥379,00 | ¥380,00 | ¥373,00 | 295,20K |
| 2026-08-26 | ¥380,00 | +1,60 % | ¥374,00 | ¥381,00 | ¥374,00 | 272,00K |
| 2026-08-25 | ¥374,00 | +1,08 % | ¥370,00 | ¥376,00 | ¥368,00 | 221,00K |
| 2026-08-24 | ¥370,00 | +0,27 % | ¥370,00 | ¥375,00 | ¥369,00 | 234,60K |
| 2026-08-21 | ¥369,00 | -1,60 % | ¥375,00 | ¥375,00 | ¥366,00 | 260,90K |
| 2026-08-20 | ¥375,00 | +2,46 % | ¥369,00 | ¥377,00 | ¥368,00 | 214,20K |
| 2026-08-19 | ¥366,00 | -2,40 % | ¥376,00 | ¥378,00 | ¥365,00 | 279,60K |
| 2026-08-18 | ¥375,00 | -1,06 % | ¥377,00 | ¥379,00 | ¥370,00 | 427,60K |
| 2026-08-17 | ¥379,00 | -1,30 % | ¥384,00 | ¥384,00 | ¥377,00 | 293,80K |
| 2026-08-14 | ¥384,00 | -0,52 % | ¥387,00 | ¥389,00 | ¥384,00 | 166,10K |
| 2026-08-13 | ¥386,00 | +0,52 % | ¥386,00 | ¥390,00 | ¥383,00 | 214,50K |
| 2026-08-12 | ¥384,00 | +1,05 % | ¥378,00 | ¥384,00 | ¥373,00 | 316,00K |
| 2026-08-10 | ¥380,00 | -0,78 % | ¥387,00 | ¥390,00 | ¥379,00 | 313,70K |
| 2026-08-07 | ¥383,00 | -1,29 % | ¥395,00 | ¥396,00 | ¥382,00 | 404,00K |
| 2026-08-06 | ¥388,00 | +1,31 % | ¥399,00 | ¥402,00 | ¥384,00 | 532,40K |
| 2026-08-05 | ¥383,00 | -1,03 % | ¥387,00 | ¥396,00 | ¥377,00 | 638,30K |
| 2026-08-04 | ¥387,00 | -1,28 % | ¥386,00 | ¥400,00 | ¥383,00 | 490,10K |
| 2026-08-03 | ¥392,00 | +2,62 % | ¥380,00 | ¥395,00 | ¥364,00 | 843,00K |
| 2026-07-31 | ¥382,00 | -5,68 % | ¥402,00 | ¥405,00 | ¥381,00 | 879,20K |
| 2026-07-30 | ¥405,00 | -1,70 % | ¥402,00 | ¥408,00 | ¥395,00 | 455,50K |
| 2026-07-29 | ¥412,00 | 0,00 % | ¥412,00 | ¥415,00 | ¥402,00 | 826,10K |
| 2026-07-28 | ¥412,00 | -2,14 % | ¥421,00 | ¥423,00 | ¥408,00 | 627,00K |
| 2026-07-27 | ¥421,00 | +3,19 % | ¥416,00 | ¥427,00 | ¥410,00 | 766,10K |
| 2026-07-24 | ¥408,00 | -4,67 % | ¥421,00 | ¥433,00 | ¥396,00 | 1,39M |
| 2026-07-23 | ¥428,00 | +1,18 % | ¥417,00 | ¥432,00 | ¥416,00 | 474,60K |
| 2026-07-22 | ¥423,00 | +3,93 % | ¥403,00 | ¥425,00 | ¥399,00 | 616,50K |
| 2026-07-21 | ¥407,00 | +1,75 % | ¥398,00 | ¥411,00 | ¥397,00 | 475,20K |
| 2026-07-17 | ¥400,00 | -1,23 % | ¥399,00 | ¥404,00 | ¥392,00 | 763,40K |
| 2026-07-16 | ¥405,00 | +0,75 % | ¥403,00 | ¥410,00 | ¥401,00 | 439,30K |
| 2026-07-15 | ¥402,00 | -1,23 % | ¥404,00 | ¥407,00 | ¥397,00 | 397,00K |
| 2026-07-14 | ¥407,00 | +1,50 % | ¥398,00 | ¥412,00 | ¥387,00 | 603,90K |
| 2026-07-13 | ¥401,00 | 0,00 % | ¥403,00 | ¥416,00 | ¥400,00 | 512,70K |
| 2026-07-10 | ¥401,00 | -4,52 % | ¥416,00 | ¥416,00 | ¥391,00 | 1,29M |
| 2026-07-09 | ¥420,00 | +2,44 % | ¥402,00 | ¥436,00 | ¥396,00 | 1,55M |
| 2026-07-08 | ¥410,00 | +7,33 % | ¥376,00 | ¥410,00 | ¥376,00 | 1,50M |
| 2026-07-07 | ¥382,00 | +1,06 % | ¥376,00 | ¥385,00 | ¥371,00 | 1,03M |
| 2026-07-06 | ¥378,00 | +6,18 % | ¥357,00 | ¥382,00 | ¥356,00 | 1,48M |
| 2026-07-03 | ¥356,00 | +5,64 % | ¥353,00 | ¥368,00 | ¥348,00 | 2,02M |
| 2026-07-02 | ¥337,00 | +0,60 % | ¥335,00 | ¥341,00 | ¥329,00 | 727,40K |
| 2026-07-01 | ¥335,00 | -2,05 % | ¥340,00 | ¥342,00 | ¥334,00 | 440,30K |
| 2026-06-30 | ¥342,00 | 0,00 % | ¥342,00 | ¥344,00 | ¥335,00 | 492,70K |
| 2026-06-29 | ¥342,00 | -0,29 % | ¥345,00 | ¥346,00 | ¥339,00 | 492,60K |
| 2026-06-26 | ¥343,00 | +0,59 % | ¥338,00 | ¥345,00 | ¥334,00 | 472,60K |
| 2026-06-25 | ¥341,00 | -0,29 % | ¥346,00 | ¥346,00 | ¥338,00 | 452,00K |
| 2026-06-24 | ¥342,00 | -1,72 % | ¥346,00 | ¥353,00 | ¥342,00 | 410,60K |
| 2026-06-23 | ¥348,00 | -1,97 % | ¥358,00 | ¥359,00 | ¥346,00 | 415,10K |
| 2026-06-22 | ¥355,00 | 0,00 % | ¥354,00 | ¥363,00 | ¥351,00 | 424,00K |
| 2026-06-19 | ¥355,00 | -1,39 % | ¥360,00 | ¥364,00 | ¥346,00 | 582,70K |
| 2026-06-18 | ¥360,00 | +1,41 % | ¥356,00 | ¥367,00 | ¥350,00 | 1,05M |
| 2026-06-17 | ¥355,00 | +5,65 % | ¥339,00 | ¥360,00 | ¥337,00 | 1,12M |
| 2026-06-16 | ¥336,00 | -9,92 % | ¥372,00 | ¥372,00 | ¥324,00 | 2,61M |
| 2026-06-15 | ¥373,00 | +8,75 % | ¥348,00 | ¥374,00 | ¥348,00 | 1,40M |
| 2026-06-12 | ¥343,00 | +5,21 % | ¥329,00 | ¥345,00 | ¥328,00 | 716,40K |
| 2026-06-11 | ¥326,00 | -2,69 % | ¥333,00 | ¥334,00 | ¥326,00 | 354,80K |
| 2026-06-10 | ¥335,00 | +0,60 % | ¥337,00 | ¥339,00 | ¥327,00 | 520,00K |
| 2026-06-09 | ¥333,00 | -0,60 % | ¥334,00 | ¥336,00 | ¥330,00 | 499,60K |
| 2026-06-08 | ¥335,00 | -1,18 % | ¥332,00 | ¥338,00 | ¥332,00 | 463,30K |
| 2026-06-05 | ¥339,00 | +2,11 % | ¥337,00 | ¥345,00 | ¥335,00 | 501,90K |
| 2026-06-04 | ¥332,00 | -3,21 % | ¥341,00 | ¥342,00 | ¥331,00 | 453,10K |
| 2026-06-03 | ¥343,00 | -0,87 % | ¥342,00 | ¥349,00 | ¥326,00 | 996,30K |
| 2026-06-02 | ¥346,00 | 0,00 % | ¥348,00 | ¥352,00 | ¥340,00 | 675,90K |
| 2026-06-01 | ¥346,00 | -0,57 % | ¥354,00 | ¥354,00 | ¥338,00 | 812,20K |
| 2026-05-29 | ¥348,00 | -3,87 % | ¥363,00 | ¥363,00 | ¥345,00 | 975,10K |
| 2026-05-28 | ¥362,00 | -2,16 % | ¥370,00 | ¥372,00 | ¥360,00 | 536,60K |
| 2026-05-27 | ¥370,00 | +0,27 % | ¥370,00 | ¥372,00 | ¥362,00 | 602,60K |
| 2026-05-26 | ¥369,00 | +0,82 % | ¥370,00 | ¥380,00 | ¥369,00 | 802,10K |
| 2026-05-25 | ¥366,00 | -1,35 % | ¥374,00 | ¥375,00 | ¥365,00 | 687,00K |