Basis Corporation (TYO:4068)
Japan · Delayed Price · Currency is JPY 1,823.00
-1.00 (-0.05%)
Oct 20, 2026, 2:42 PM JST
Basis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,835.00 | 1,837.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.05% | 1,600 |
| Oct 19, 2026 | 1,815.00 | 1,824.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.11% | 300 |
| Oct 16, 2026 | 1,830.00 | 1,830.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.55% | 500 |
| Oct 15, 2026 | 1,813.00 | 1,827.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.06% | 1,200 |
| Oct 14, 2026 | 1,831.00 | 1,831.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.06% | 1,100 |
| Oct 13, 2026 | 1,832.00 | 1,832.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.04% | 900 |
| Oct 9, 2026 | 1,818.00 | 1,834.00 | 1,811.00 | 1,831.00 | 1,831.00 | 0.72% | 1,000 |
| Oct 8, 2026 | 1,836.00 | 1,836.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.60% | 300 |
| Oct 7, 2026 | 1,817.00 | 1,838.00 | 1,817.00 | 1,829.00 | 1,829.00 | 1.05% | 1,100 |
| Oct 6, 2026 | 1,830.00 | 1,830.00 | 1,807.00 | 1,810.00 | 1,810.00 | 0.17% | 900 |
| Oct 5, 2026 | 1,811.00 | 1,828.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.95% | 1,100 |
| Oct 2, 2026 | 1,824.00 | 1,843.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.10% | 1,600 |
| Oct 1, 2026 | 1,806.00 | 1,823.00 | 1,806.00 | 1,823.00 | 1,823.00 | 0.89% | 600 |
| Sep 30, 2026 | 1,818.00 | 1,818.00 | 1,806.00 | 1,807.00 | 1,807.00 | -0.61% | 1,400 |
| Sep 29, 2026 | 1,788.00 | 1,818.00 | 1,782.00 | 1,818.00 | 1,818.00 | 0.61% | 1,600 |
| Sep 28, 2026 | 1,803.00 | 1,807.00 | 1,778.00 | 1,807.00 | 1,807.00 | 1.69% | 1,000 |
| Sep 25, 2026 | 1,781.00 | 1,799.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.22% | 5,000 |
| Sep 24, 2026 | 1,794.00 | 1,794.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.72% | 3,700 |
| Sep 18, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,794.00 | 1,794.00 | 1.64% | 2,700 |
| Sep 17, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 800 |
| Sep 16, 2026 | 1,737.00 | 1,778.00 | 1,737.00 | 1,778.00 | 1,778.00 | 0.23% | 1,900 |
| Sep 15, 2026 | 1,731.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | 2.78% | 1,800 |
| Sep 14, 2026 | 1,764.00 | 1,771.00 | 1,726.00 | 1,726.00 | 1,726.00 | -2.71% | 1,600 |
| Sep 11, 2026 | 1,763.00 | 1,775.00 | 1,763.00 | 1,774.00 | 1,774.00 | 0.74% | 800 |
| Sep 10, 2026 | 1,762.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.06% | 800 |
| Sep 9, 2026 | 1,766.00 | 1,766.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.51% | 500 |
| Sep 8, 2026 | 1,796.00 | 1,796.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.73% | 1,000 |
| Sep 7, 2026 | 1,771.00 | 1,784.00 | 1,771.00 | 1,784.00 | 1,784.00 | 0.56% | 1,100 |
| Sep 4, 2026 | 1,775.00 | 1,777.00 | 1,772.00 | 1,774.00 | 1,774.00 | -0.06% | 1,700 |
| Sep 3, 2026 | 1,779.00 | 1,784.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.74% | 900 |
| Sep 2, 2026 | 1,758.00 | 1,762.00 | 1,757.00 | 1,762.00 | 1,762.00 | 0.23% | 300 |
| Sep 1, 2026 | 1,756.00 | 1,758.00 | 1,756.00 | 1,758.00 | 1,758.00 | 0.11% | 400 |
| Aug 31, 2026 | 1,750.00 | 1,780.00 | 1,740.00 | 1,756.00 | 1,756.00 | 1.44% | 2,400 |
| Aug 28, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.09% | 400 |
| Aug 27, 2026 | 1,755.00 | 1,755.00 | 1,712.00 | 1,750.00 | 1,750.00 | 0.46% | 1,100 |
| Aug 26, 2026 | 1,752.00 | 1,752.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.68% | 300 |
| Aug 25, 2026 | 1,756.00 | 1,756.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.23% | 400 |
| Aug 24, 2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | 3.86% | 1,700 |
| Aug 21, 2026 | 1,681.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.18% | 700 |
| Aug 20, 2026 | 1,695.00 | 1,695.00 | 1,677.00 | 1,688.00 | 1,688.00 | -0.41% | 1,700 |
| Aug 19, 2026 | 1,725.00 | 1,725.00 | 1,684.00 | 1,695.00 | 1,695.00 | - | 1,700 |
| Aug 18, 2026 | 1,684.00 | 1,705.00 | 1,684.00 | 1,695.00 | 1,695.00 | 0.65% | 1,300 |
| Aug 17, 2026 | 1,765.00 | 1,765.00 | 1,659.00 | 1,684.00 | 1,684.00 | -4.26% | 8,200 |
| Aug 14, 2026 | 1,736.00 | 1,759.00 | 1,727.00 | 1,759.00 | 1,759.00 | 3.05% | 6,100 |
| Aug 13, 2026 | 1,701.00 | 1,737.00 | 1,700.00 | 1,707.00 | 1,707.00 | -1.10% | 2,300 |
| Aug 12, 2026 | 1,697.00 | 1,726.00 | 1,690.00 | 1,726.00 | 1,726.00 | -0.63% | 1,800 |
| Aug 10, 2026 | 1,670.00 | 1,737.00 | 1,665.00 | 1,737.00 | 1,737.00 | 4.32% | 3,700 |
| Aug 7, 2026 | 1,653.00 | 1,665.00 | 1,653.00 | 1,665.00 | 1,665.00 | - | 400 |
| Aug 6, 2026 | 1,656.00 | 1,665.00 | 1,656.00 | 1,665.00 | 1,665.00 | 0.30% | 1,200 |
| Aug 5, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 100 |