TOKYO BASE Co.,Ltd. (3415.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 298.00 | 305.00 | 298.00 | 302.00 | 302.00 | 298,800 |
| May 16, 2024 | 303.00 | 303.00 | 299.00 | 300.00 | 300.00 | 181,800 |
| May 15, 2024 | 305.00 | 307.00 | 300.00 | 300.00 | 300.00 | 181,900 |
| May 14, 2024 | 306.00 | 310.00 | 303.00 | 305.00 | 305.00 | 210,700 |
| May 13, 2024 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 283,200 |
| May 10, 2024 | 303.00 | 304.00 | 300.00 | 304.00 | 304.00 | 149,600 |
| May 09, 2024 | 301.00 | 305.00 | 298.00 | 301.00 | 301.00 | 160,600 |
| May 08, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 216,000 |
| May 07, 2024 | 295.00 | 303.00 | 294.00 | 300.00 | 300.00 | 264,200 |
| May 02, 2024 | 295.00 | 296.00 | 287.00 | 291.00 | 291.00 | 207,200 |
| May 01, 2024 | 296.00 | 303.00 | 294.00 | 296.00 | 296.00 | 155,800 |
| Apr 30, 2024 | 299.00 | 299.00 | 289.00 | 298.00 | 298.00 | 238,500 |
| Apr 26, 2024 | 290.00 | 299.00 | 289.00 | 293.00 | 293.00 | 453,000 |
| Apr 25, 2024 | 281.00 | 297.00 | 281.00 | 292.00 | 292.00 | 553,800 |
| Apr 24, 2024 | 274.00 | 285.00 | 274.00 | 281.00 | 281.00 | 247,500 |
| Apr 23, 2024 | 274.00 | 277.00 | 270.00 | 274.00 | 274.00 | 307,900 |
| Apr 22, 2024 | 256.00 | 278.00 | 255.00 | 276.00 | 276.00 | 1,062,800 |
| Apr 19, 2024 | 286.00 | 286.00 | 272.00 | 272.00 | 272.00 | 560,900 |
| Apr 18, 2024 | 287.00 | 294.00 | 285.00 | 288.00 | 288.00 | 167,800 |
| Apr 17, 2024 | 295.00 | 296.00 | 287.00 | 287.00 | 287.00 | 311,300 |
| Apr 16, 2024 | 293.00 | 298.00 | 290.00 | 295.00 | 295.00 | 242,900 |
| Apr 15, 2024 | 296.00 | 297.00 | 292.00 | 295.00 | 295.00 | 300,100 |
| Apr 12, 2024 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 670,500 |
| Apr 11, 2024 | 300.00 | 312.00 | 299.00 | 301.00 | 301.00 | 311,400 |
| Apr 10, 2024 | 302.00 | 303.00 | 298.00 | 300.00 | 300.00 | 203,600 |
| Apr 09, 2024 | 306.00 | 307.00 | 302.00 | 302.00 | 302.00 | 98,900 |
| Apr 08, 2024 | 305.00 | 307.00 | 301.00 | 305.00 | 305.00 | 256,900 |
| Apr 05, 2024 | 305.00 | 308.00 | 300.00 | 308.00 | 308.00 | 238,900 |
| Apr 04, 2024 | 308.00 | 314.00 | 306.00 | 306.00 | 306.00 | 356,700 |
| Apr 03, 2024 | 295.00 | 308.00 | 291.00 | 305.00 | 305.00 | 506,500 |
| Apr 02, 2024 | 305.00 | 305.00 | 293.00 | 297.00 | 297.00 | 506,700 |
| Apr 01, 2024 | 310.00 | 312.00 | 305.00 | 306.00 | 306.00 | 232,400 |
| Mar 29, 2024 | 302.00 | 311.00 | 302.00 | 305.00 | 305.00 | 144,200 |
| Mar 28, 2024 | 310.00 | 311.00 | 301.00 | 301.00 | 301.00 | 362,100 |
| Mar 27, 2024 | 305.00 | 315.00 | 303.00 | 313.00 | 313.00 | 386,500 |
| Mar 26, 2024 | 310.00 | 315.00 | 303.00 | 304.00 | 304.00 | 753,200 |
| Mar 25, 2024 | 321.00 | 324.00 | 308.00 | 312.00 | 312.00 | 788,900 |
| Mar 22, 2024 | 326.00 | 334.00 | 322.00 | 324.00 | 324.00 | 805,700 |
| Mar 21, 2024 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | 1,232,500 |
| Mar 19, 2024 | 375.00 | 377.00 | 337.00 | 344.00 | 344.00 | 5,011,900 |
| Mar 18, 2024 | 335.00 | 344.00 | 334.00 | 343.00 | 343.00 | 1,354,000 |
| Mar 15, 2024 | 322.00 | 326.00 | 313.00 | 321.00 | 321.00 | 1,628,300 |
| Mar 14, 2024 | 321.00 | 332.00 | 318.00 | 329.00 | 329.00 | 628,000 |
| Mar 13, 2024 | 322.00 | 328.00 | 315.00 | 321.00 | 321.00 | 532,100 |
| Mar 12, 2024 | 304.00 | 320.00 | 304.00 | 320.00 | 320.00 | 435,500 |
| Mar 11, 2024 | 304.00 | 314.00 | 300.00 | 303.00 | 303.00 | 317,300 |
| Mar 08, 2024 | 297.00 | 312.00 | 297.00 | 306.00 | 306.00 | 457,500 |
| Mar 07, 2024 | 294.00 | 298.00 | 291.00 | 297.00 | 297.00 | 215,900 |
| Mar 06, 2024 | 287.00 | 295.00 | 287.00 | 295.00 | 295.00 | 277,400 |
| Mar 05, 2024 | 292.00 | 295.00 | 287.00 | 294.00 | 294.00 | 232,400 |
| Mar 04, 2024 | 296.00 | 300.00 | 289.00 | 294.00 | 294.00 | 358,200 |
| Mar 01, 2024 | 307.00 | 308.00 | 296.00 | 297.00 | 297.00 | 326,200 |
| Feb 29, 2024 | 312.00 | 313.00 | 298.00 | 308.00 | 308.00 | 540,600 |
| Feb 28, 2024 | 308.00 | 322.00 | 307.00 | 311.00 | 311.00 | 653,700 |
| Feb 27, 2024 | 304.00 | 307.00 | 301.00 | 304.00 | 304.00 | 149,500 |
| Feb 26, 2024 | 292.00 | 305.00 | 288.00 | 302.00 | 302.00 | 337,800 |
| Feb 22, 2024 | 294.00 | 300.00 | 287.00 | 293.00 | 293.00 | 222,800 |
| Feb 21, 2024 | 295.00 | 296.00 | 288.00 | 293.00 | 293.00 | 193,200 |
| Feb 20, 2024 | 299.00 | 303.00 | 294.00 | 295.00 | 295.00 | 203,400 |
| Feb 19, 2024 | 293.00 | 296.00 | 290.00 | 296.00 | 296.00 | 192,800 |
| Feb 16, 2024 | 294.00 | 297.00 | 291.00 | 294.00 | 294.00 | 297,700 |
| Feb 15, 2024 | 297.00 | 299.00 | 291.00 | 292.00 | 292.00 | 256,300 |
| Feb 14, 2024 | 299.00 | 302.00 | 296.00 | 297.00 | 297.00 | 198,800 |
| Feb 13, 2024 | 300.00 | 309.00 | 300.00 | 303.00 | 303.00 | 291,800 |
| Feb 09, 2024 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | 216,900 |
| Feb 08, 2024 | 307.00 | 308.00 | 301.00 | 304.00 | 304.00 | 309,200 |
| Feb 07, 2024 | 307.00 | 309.00 | 302.00 | 309.00 | 309.00 | 240,000 |
| Feb 06, 2024 | 316.00 | 319.00 | 304.00 | 304.00 | 304.00 | 560,000 |
| Feb 05, 2024 | 313.00 | 320.00 | 308.00 | 318.00 | 318.00 | 243,200 |
| Feb 02, 2024 | 314.00 | 317.00 | 304.00 | 312.00 | 312.00 | 475,300 |
| Feb 01, 2024 | 322.00 | 322.00 | 308.00 | 312.00 | 312.00 | 628,600 |
| Jan 31, 2024 | 323.00 | 331.00 | 319.00 | 325.00 | 325.00 | 454,300 |
| Jan 30, 2024 | 324.00 | 331.00 | 315.00 | 324.00 | 324.00 | 537,600 |
| Jan 30, 2024 | 4 Dividend | |||||
| Jan 29, 2024 | 326.00 | 328.00 | 322.00 | 323.00 | 319.00 | 438,600 |
| Jan 26, 2024 | 327.00 | 332.00 | 324.00 | 326.00 | 321.96 | 323,900 |
| Jan 25, 2024 | 333.00 | 336.00 | 329.00 | 330.00 | 325.91 | 259,500 |
| Jan 24, 2024 | 337.00 | 339.00 | 332.00 | 333.00 | 328.88 | 178,800 |
| Jan 23, 2024 | 337.00 | 340.00 | 330.00 | 338.00 | 333.81 | 532,400 |
| Jan 22, 2024 | 339.00 | 341.00 | 333.00 | 338.00 | 333.81 | 289,000 |
| Jan 19, 2024 | 341.00 | 348.00 | 334.00 | 340.00 | 335.79 | 620,700 |
| Jan 18, 2024 | 325.00 | 343.00 | 325.00 | 341.00 | 336.78 | 715,300 |
| Jan 17, 2024 | 326.00 | 334.00 | 322.00 | 326.00 | 321.96 | 383,200 |
| Jan 16, 2024 | 339.00 | 340.00 | 318.00 | 329.00 | 324.93 | 948,700 |
| Jan 15, 2024 | 339.00 | 340.00 | 333.00 | 339.00 | 334.80 | 126,000 |
| Jan 12, 2024 | 334.00 | 342.00 | 327.00 | 339.00 | 334.80 | 741,300 |
| Jan 11, 2024 | 329.00 | 337.00 | 326.00 | 336.00 | 331.84 | 504,500 |
| Jan 10, 2024 | 325.00 | 329.00 | 318.00 | 328.00 | 323.94 | 559,700 |
| Jan 09, 2024 | 309.00 | 332.00 | 308.00 | 332.00 | 327.89 | 1,382,600 |
| Jan 05, 2024 | 316.00 | 316.00 | 301.00 | 303.00 | 299.25 | 751,000 |
| Jan 04, 2024 | 302.00 | 313.00 | 299.00 | 311.00 | 307.15 | 728,200 |
| Dec 29, 2023 | 294.00 | 302.00 | 291.00 | 302.00 | 298.26 | 591,300 |
| Dec 28, 2023 | 288.00 | 301.00 | 287.00 | 295.00 | 291.35 | 750,500 |
| Dec 27, 2023 | 279.00 | 291.00 | 277.00 | 288.00 | 284.43 | 850,000 |
| Dec 26, 2023 | 268.00 | 280.00 | 268.00 | 274.00 | 270.61 | 547,200 |
| Dec 25, 2023 | 273.00 | 275.00 | 266.00 | 268.00 | 264.68 | 273,700 |
| Dec 22, 2023 | 265.00 | 273.00 | 265.00 | 271.00 | 267.64 | 389,200 |
| Dec 21, 2023 | 273.00 | 280.00 | 266.00 | 268.00 | 264.68 | 537,600 |
| Dec 20, 2023 | 282.00 | 286.00 | 277.00 | 279.00 | 275.54 | 602,600 |
| Dec 19, 2023 | 260.00 | 282.00 | 259.00 | 281.00 | 277.52 | 1,155,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.