Basis Corporation (TYO:4068)
Japan · Delayed Price · Currency is JPY 1,790.00
+4.00 (0.22%)
At close: Feb 13, 2026
Basis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,846.00 | 1,846.00 | 1,787.00 | 1,790.00 | 1,790.00 | 0.22% | 5,900 |
| Feb 12, 2026 | 1,783.00 | 1,799.00 | 1,783.00 | 1,786.00 | 1,786.00 | -1.27% | 2,900 |
| Feb 10, 2026 | 1,788.00 | 1,809.00 | 1,788.00 | 1,809.00 | 1,809.00 | -0.11% | 1,900 |
| Feb 9, 2026 | 1,790.00 | 1,830.00 | 1,790.00 | 1,811.00 | 1,811.00 | 1.17% | 4,600 |
| Feb 6, 2026 | 1,815.00 | 1,830.00 | 1,787.00 | 1,790.00 | 1,790.00 | - | 3,100 |
| Feb 5, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.90% | 400 |
| Feb 4, 2026 | 1,773.00 | 1,774.00 | 1,773.00 | 1,774.00 | 1,774.00 | 0.06% | 1,000 |
| Feb 3, 2026 | 1,775.00 | 1,775.00 | 1,770.00 | 1,773.00 | 1,773.00 | -0.11% | 900 |
| Feb 2, 2026 | 1,770.00 | 1,775.00 | 1,764.00 | 1,775.00 | 1,775.00 | 0.28% | 600 |
| Jan 30, 2026 | 1,777.00 | 1,777.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.45% | 300 |
| Jan 29, 2026 | 1,790.00 | 1,814.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.79% | 1,900 |
| Jan 28, 2026 | 1,776.00 | 1,777.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.28% | 400 |
| Jan 27, 2026 | 1,763.00 | 1,789.00 | 1,762.00 | 1,771.00 | 1,771.00 | 0.45% | 700 |
| Jan 26, 2026 | 1,762.00 | 1,780.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.51% | 1,800 |
| Jan 23, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | 300 |
| Jan 22, 2026 | 1,784.00 | 1,797.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.23% | 500 |
| Jan 21, 2026 | 1,794.00 | 1,794.00 | 1,770.00 | 1,794.00 | 1,794.00 | -0.11% | 900 |
| Jan 20, 2026 | 1,775.00 | 1,800.00 | 1,764.00 | 1,796.00 | 1,796.00 | 1.87% | 3,500 |
| Jan 19, 2026 | 1,761.00 | 1,764.00 | 1,736.00 | 1,763.00 | 1,763.00 | 0.17% | 3,100 |
| Jan 16, 2026 | 1,743.00 | 1,781.00 | 1,743.00 | 1,760.00 | 1,760.00 | - | 900 |
| Jan 15, 2026 | 1,743.00 | 1,760.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.98% | 1,300 |
| Jan 14, 2026 | 1,754.00 | 1,755.00 | 1,741.00 | 1,743.00 | 1,743.00 | -1.13% | 2,300 |
| Jan 13, 2026 | 1,752.00 | 1,792.00 | 1,751.00 | 1,763.00 | 1,763.00 | 0.97% | 3,600 |
| Jan 9, 2026 | 1,800.00 | 1,800.00 | 1,691.00 | 1,746.00 | 1,746.00 | -3.00% | 16,800 |
| Jan 8, 2026 | 1,762.00 | 2,000.00 | 1,762.00 | 1,800.00 | 1,800.00 | 2.33% | 25,500 |
| Jan 7, 2026 | 1,750.00 | 1,759.00 | 1,750.00 | 1,759.00 | 1,759.00 | 0.51% | 1,300 |
| Jan 6, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.21% | 2,300 |
| Jan 5, 2026 | 1,757.00 | 1,757.00 | 1,728.00 | 1,729.00 | 1,729.00 | - | 3,300 |
| Dec 30, 2025 | 1,724.00 | 1,751.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.29% | 4,500 |
| Dec 29, 2025 | 1,720.00 | 1,759.00 | 1,720.00 | 1,724.00 | 1,724.00 | -4.22% | 9,100 |
| Dec 26, 2025 | 1,800.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.28% | 7,400 |
| Dec 25, 2025 | 1,801.00 | 1,804.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 7,000 |
| Dec 24, 2025 | 1,799.00 | 1,803.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.06% | 4,100 |
| Dec 23, 2025 | 1,809.00 | 1,809.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 4,600 |
| Dec 22, 2025 | 1,809.00 | 1,823.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.66% | 10,800 |
| Dec 19, 2025 | 1,809.00 | 1,814.00 | 1,801.00 | 1,812.00 | 1,812.00 | 0.50% | 4,500 |
| Dec 18, 2025 | 1,809.00 | 1,809.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.11% | 1,800 |
| Dec 17, 2025 | 1,803.00 | 1,808.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.06% | 1,800 |
| Dec 16, 2025 | 1,812.00 | 1,812.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.39% | 2,500 |
| Dec 15, 2025 | 1,810.00 | 1,811.00 | 1,802.00 | 1,811.00 | 1,811.00 | 0.61% | 1,600 |
| Dec 12, 2025 | 1,812.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.11% | 4,400 |
| Dec 11, 2025 | 1,806.00 | 1,806.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.17% | 1,900 |
| Dec 10, 2025 | 1,824.00 | 1,824.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.28% | 2,800 |
| Dec 9, 2025 | 1,798.00 | 1,816.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.67% | 1,400 |
| Dec 8, 2025 | 1,799.00 | 1,804.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.61% | 3,100 |
| Dec 5, 2025 | 1,819.00 | 1,819.00 | 1,804.00 | 1,809.00 | 1,809.00 | -0.77% | 2,500 |
| Dec 4, 2025 | 1,825.00 | 1,825.00 | 1,796.00 | 1,823.00 | 1,823.00 | 1.50% | 2,300 |
| Dec 3, 2025 | 1,822.00 | 1,822.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.06% | 2,600 |
| Dec 2, 2025 | 1,800.00 | 1,805.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.11% | 5,100 |
| Dec 1, 2025 | 1,800.00 | 1,816.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 3,600 |