Basis Corporation (TYO:4068)
Japan · Delayed Price · Currency is JPY 1,731.00
-28.00 (-1.59%)
May 15, 2026, 3:30 PM JST
Basis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,785.00 | 1,785.00 | 1,730.00 | 1,731.00 | 1,731.00 | -1.59% | 4,900 |
| May 14, 2026 | 1,800.00 | 1,800.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.84% | 1,600 |
| May 13, 2026 | 1,752.00 | 1,792.00 | 1,752.00 | 1,792.00 | 1,792.00 | 2.28% | 3,200 |
| May 12, 2026 | 1,731.00 | 1,752.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.63% | 2,000 |
| May 11, 2026 | 1,750.00 | 1,775.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.23% | 2,500 |
| May 8, 2026 | 1,752.00 | 1,752.00 | 1,732.00 | 1,737.00 | 1,737.00 | -0.63% | 1,200 |
| May 7, 2026 | 1,730.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,748.00 | 1.39% | 1,200 |
| May 1, 2026 | 1,661.00 | 1,724.00 | 1,661.00 | 1,724.00 | 1,724.00 | 4.17% | 4,600 |
| Apr 30, 2026 | 1,696.00 | 1,696.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.49% | 7,700 |
| Apr 28, 2026 | 1,755.00 | 1,760.00 | 1,641.00 | 1,680.00 | 1,680.00 | -4.55% | 9,500 |
| Apr 27, 2026 | 1,771.00 | 1,776.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 1,000 |
| Apr 24, 2026 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 1,000 |
| Apr 23, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,785.00 | -2.41% | 2,800 |
| Apr 22, 2026 | 1,835.00 | 1,836.00 | 1,806.00 | 1,829.00 | 1,829.00 | -0.60% | 2,400 |
| Apr 21, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.05% | 500 |
| Apr 20, 2026 | 1,849.00 | 1,849.00 | 1,825.00 | 1,839.00 | 1,839.00 | - | 1,400 |
| Apr 17, 2026 | 1,848.00 | 1,848.00 | 1,830.00 | 1,839.00 | 1,839.00 | 0.27% | 2,100 |
| Apr 16, 2026 | 1,844.00 | 1,844.00 | 1,831.00 | 1,834.00 | 1,834.00 | -0.54% | 1,000 |
| Apr 15, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.05% | 100 |
| Apr 14, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | - |
| Apr 13, 2026 | 1,847.00 | 1,849.00 | 1,831.00 | 1,845.00 | 1,845.00 | -0.11% | 900 |
| Apr 10, 2026 | 1,847.00 | 1,847.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.05% | 1,400 |
| Apr 9, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.49% | 100 |
| Apr 8, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.27% | 700 |
| Apr 7, 2026 | 1,830.00 | 1,834.00 | 1,830.00 | 1,834.00 | 1,834.00 | 0.22% | 1,000 |
| Apr 6, 2026 | 1,825.00 | 1,839.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.27% | 2,100 |
| Apr 3, 2026 | 1,807.00 | 1,835.00 | 1,807.00 | 1,835.00 | 1,835.00 | 1.55% | 1,300 |
| Apr 2, 2026 | 1,816.00 | 1,827.00 | 1,806.00 | 1,807.00 | 1,807.00 | 0.28% | 1,700 |
| Apr 1, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.17% | 1,500 |
| Mar 31, 2026 | 1,791.00 | 1,799.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.56% | 2,000 |
| Mar 30, 2026 | 1,762.00 | 1,790.00 | 1,762.00 | 1,789.00 | 1,789.00 | 0.62% | 1,800 |
| Mar 27, 2026 | 1,766.00 | 1,787.00 | 1,762.00 | 1,778.00 | 1,778.00 | 0.68% | 900 |
| Mar 26, 2026 | 1,765.00 | 1,766.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.06% | 400 |
| Mar 25, 2026 | 1,763.00 | 1,770.00 | 1,763.00 | 1,765.00 | 1,765.00 | 0.17% | 600 |
| Mar 24, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - | 1,100 |
| Mar 23, 2026 | 1,786.00 | 1,788.00 | 1,760.00 | 1,762.00 | 1,762.00 | -0.17% | 1,300 |
| Mar 19, 2026 | 1,763.00 | 1,765.00 | 1,761.00 | 1,765.00 | 1,765.00 | - | 700 |
| Mar 18, 2026 | 1,751.00 | 1,765.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.86% | 1,100 |
| Mar 17, 2026 | 1,743.00 | 1,781.00 | 1,743.00 | 1,750.00 | 1,750.00 | 0.40% | 3,500 |
| Mar 16, 2026 | 1,764.00 | 1,764.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.25% | 300 |
| Mar 13, 2026 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | -0.28% | 700 |
| Mar 12, 2026 | 1,770.00 | 1,770.00 | 1,769.00 | 1,770.00 | 1,770.00 | -0.06% | 1,600 |
| Mar 11, 2026 | 1,782.00 | 1,782.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.73% | 600 |
| Mar 10, 2026 | 1,736.00 | 1,793.00 | 1,736.00 | 1,784.00 | 1,784.00 | 2.76% | 900 |
| Mar 9, 2026 | 1,728.00 | 1,768.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.98% | 1,400 |
| Mar 6, 2026 | 1,744.00 | 1,784.00 | 1,744.00 | 1,771.00 | 1,771.00 | -0.73% | 1,000 |
| Mar 5, 2026 | 1,735.00 | 1,784.00 | 1,735.00 | 1,784.00 | 1,784.00 | 2.82% | 1,400 |
| Mar 4, 2026 | 1,777.00 | 1,777.00 | 1,721.00 | 1,735.00 | 1,735.00 | -2.86% | 4,400 |
| Mar 3, 2026 | 1,791.00 | 1,819.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.11% | 2,700 |
| Mar 2, 2026 | 1,820.00 | 1,820.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.33% | 1,900 |