tiprankstipranks
Trending News
More News >
TOKYO BASE Co., Ltd. (JP:3415)
:3415
Japanese Market
Advertisement

TOKYO BASE Co., Ltd. (3415) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
521.00
541.00
518.00
540.00
540.00
+3.25%
581,200
0.71
Sep 04, 2025
525.00
526.00
517.00
523.00
523.00
0.00%
425,700
0.51
Sep 03, 2025
524.00
537.00
515.00
523.00
523.00
+6.95%
1,576,200
1.79
Sep 02, 2025
494.00
496.00
487.00
489.00
489.00
-0.20%
296,000
0.34
Sep 01, 2025
497.00
504.00
485.00
490.00
490.00
-1.01%
577,700
0.66
Aug 29, 2025
528.00
530.00
493.00
495.00
495.00
-6.60%
1,369,800
1.58
Aug 28, 2025
528.00
533.00
520.00
530.00
530.00
-1.30%
426,600
0.49
Aug 27, 2025
536.00
543.00
528.00
537.00
537.00
-0.92%
442,000
0.50
Aug 26, 2025
544.00
547.00
531.00
542.00
542.00
-0.73%
467,800
0.54
Aug 25, 2025
530.00
552.00
528.00
546.00
546.00
+4.40%
985,700
1.14
Aug 22, 2025
524.00
526.00
517.00
523.00
523.00
+0.19%
320,000
0.37
Aug 21, 2025
528.00
531.00
519.00
522.00
522.00
-0.38%
426,100
0.50
Aug 20, 2025
521.00
525.00
515.00
524.00
524.00
+0.58%
450,600
0.53
Aug 19, 2025
526.00
528.00
512.00
521.00
521.00
+0.58%
699,600
0.82
Aug 18, 2025
551.00
551.00
510.00
518.00
518.00
-7.00%
1,733,700
2.09
Aug 15, 2025
581.00
585.00
557.00
557.00
557.00
-4.79%
1,017,200
1.24
Aug 14, 2025
565.00
594.00
559.00
585.00
585.00
+4.09%
870,100
1.07
Aug 13, 2025
563.00
568.00
554.00
562.00
562.00
-0.18%
545,400
0.68
Aug 12, 2025
560.00
563.00
549.00
563.00
563.00
+0.72%
654,100
0.82
Aug 08, 2025
555.00
563.00
551.00
559.00
559.00
+0.36%
520,900
0.66
Aug 07, 2025
536.00
557.00
531.00
557.00
557.00
+2.58%
689,400
0.88
Aug 06, 2025
531.00
543.00
526.00
543.00
543.00
+2.26%
801,800
1.03
Aug 05, 2025
530.00
536.00
519.00
531.00
531.00
+7.27%
1,405,300
1.79
Aug 04, 2025
484.00
496.00
484.00
495.00
495.00
+0.81%
493,800
0.63
Aug 01, 2025
489.00
498.00
483.00
491.00
491.00
+0.82%
622,100
0.80
Jul 31, 2025
481.00
487.00
476.00
487.00
487.00
+1.67%
685,000
0.89
Jul 30, 2025
477.00
486.00
473.00
479.00
479.00
+0.63%
691,300
0.90
Jul 29, 2025
475.00
482.00
469.00
476.00
476.00
-0.21%
465,700
0.61
Jul 28, 2025
485.00
487.00
474.00
477.00
477.00
-1.24%
756,500
0.97
Jul 25, 2025
474.00
487.00
472.00
483.00
483.00
+2.99%
1,057,400
1.38
Jul 24, 2025
470.00
470.00
458.00
469.00
469.00
+0.86%
466,900
0.61
Jul 23, 2025
473.00
478.00
463.00
465.00
465.00
-1.06%
622,600
0.83
Jul 22, 2025
457.00
474.00
457.00
470.00
470.00
+2.84%
567,000
0.76
Jul 18, 2025
469.00
473.00
452.00
457.00
457.00
-2.56%
644,800
0.87
Jul 17, 2025
468.00
472.00
464.00
469.00
469.00
+0.21%
779,000
1.06
Jul 16, 2025
448.00
474.00
445.00
468.00
468.00
+3.31%
1,231,100
1.72
Jul 15, 2025
451.00
474.00
450.00
453.00
453.00
+3.90%
1,730,500
2.49
Jul 14, 2025
440.00
448.00
435.00
436.00
436.00
+2.35%
1,024,000
1.49
Jul 11, 2025
430.00
434.00
420.00
426.00
426.00
-0.47%
538,000
0.78
Jul 10, 2025
432.00
440.00
425.00
428.00
428.00
+1.42%
898,500
1.32
Jul 09, 2025
416.00
428.00
416.00
422.00
422.00
+2.68%
530,300
0.79
Jul 08, 2025
411.00
417.00
409.00
411.00
411.00
-0.24%
348,800
0.51
Jul 07, 2025
407.00
424.00
407.00
412.00
412.00
+0.73%
659,700
0.96
Jul 04, 2025
415.00
419.00
409.00
409.00
409.00
-0.49%
436,400
0.63
Jul 03, 2025
412.00
436.00
408.00
411.00
411.00
-1.67%
1,221,600
1.81
Jul 02, 2025
414.00
420.00
408.00
418.00
418.00
+0.24%
466,700
0.69
Jul 01, 2025
413.00
420.00
407.00
417.00
417.00
-0.95%
507,100
0.75
Jun 30, 2025
410.00
428.00
409.00
421.00
421.00
+4.73%
879,300
1.31
Jun 27, 2025
415.00
416.00
401.00
402.00
402.00
-1.95%
654,800
0.98
Jun 26, 2025
419.00
422.00
408.00
410.00
410.00
-3.30%
585,800
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis