TOKYO BASE Co., Ltd. 3415
TSE · Japan · Retail Trade
¥351.00-6.00 (-1.68%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥351.00 | -1.68% | ¥356.00 | ¥356.00 | ¥351.00 | 117.10K |
| 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 |