Basis Corporation (TYO:4068)
Japan · Delayed Price · Currency is JPY 1,737.00
+72.00 (4.32%)
Aug 10, 2026, 3:30 PM JST
Basis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,653.00 | 1,667.00 | 1,653.00 | 1,660.00 | 1,660.00 | -0.06% | 2,300 |
| Aug 3, 2026 | 1,653.00 | 1,661.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.54% | 300 |
| Jul 31, 2026 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | 300 |
| Jul 30, 2026 | 1,651.00 | 1,668.00 | 1,651.00 | 1,652.00 | 1,652.00 | 0.06% | 900 |
| Jul 29, 2026 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 1,651.00 | 0.12% | 500 |
| Jul 28, 2026 | 1,652.00 | 1,652.00 | 1,637.00 | 1,649.00 | 1,649.00 | 0.79% | 1,000 |
| Jul 27, 2026 | 1,637.00 | 1,642.00 | 1,636.00 | 1,636.00 | 1,636.00 | - | 1,500 |
| Jul 24, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.06% | 100 |
| Jul 23, 2026 | 1,665.00 | 1,668.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.21% | 1,000 |
| Jul 22, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1.35% | 600 |
| Jul 21, 2026 | 1,630.00 | 1,642.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.18% | 1,700 |
| Jul 17, 2026 | 1,635.00 | 1,635.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.31% | 1,500 |
| Jul 16, 2026 | 1,638.00 | 1,640.00 | 1,626.00 | 1,635.00 | 1,635.00 | - | 1,700 |
| Jul 15, 2026 | 1,621.00 | 1,639.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.86% | 2,200 |
| Jul 14, 2026 | 1,621.00 | 1,640.00 | 1,611.00 | 1,621.00 | 1,621.00 | - | 2,400 |
| Jul 13, 2026 | 1,641.00 | 1,642.00 | 1,620.00 | 1,621.00 | 1,621.00 | 0.25% | 1,500 |
| Jul 10, 2026 | 1,620.00 | 1,620.00 | 1,607.00 | 1,617.00 | 1,617.00 | -0.19% | 1,600 |
| Jul 9, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.56% | 1,500 |
| Jul 8, 2026 | 1,590.00 | 1,611.00 | 1,588.00 | 1,611.00 | 1,611.00 | 0.69% | 4,400 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 6,400 |
| Jul 6, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.38% | 6,400 |
| Jul 3, 2026 | 1,604.00 | 1,610.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.68% | 7,000 |
| Jul 2, 2026 | 1,604.00 | 1,622.00 | 1,604.00 | 1,607.00 | 1,607.00 | -0.25% | 4,900 |
| Jul 1, 2026 | 1,614.00 | 1,630.00 | 1,601.00 | 1,611.00 | 1,611.00 | -0.62% | 6,500 |
| Jun 30, 2026 | 1,631.00 | 1,657.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.18% | 5,800 |
| Jun 29, 2026 | 1,586.00 | 1,633.00 | 1,557.00 | 1,624.00 | 1,624.00 | -11.06% | 21,600 |
| Jun 26, 2026 | 1,800.00 | 1,829.00 | 1,797.00 | 1,826.00 | 1,826.00 | 1.50% | 7,500 |
| Jun 25, 2026 | 1,804.00 | 1,804.00 | 1,766.00 | 1,799.00 | 1,799.00 | 1.64% | 1,600 |
| Jun 24, 2026 | 1,742.00 | 1,770.00 | 1,742.00 | 1,770.00 | 1,770.00 | 0.28% | 1,100 |
| Jun 23, 2026 | 1,745.00 | 1,769.00 | 1,733.00 | 1,765.00 | 1,765.00 | 2.14% | 2,300 |
| Jun 22, 2026 | 1,740.00 | 1,743.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.69% | 4,700 |
| Jun 19, 2026 | 1,727.00 | 1,744.00 | 1,726.00 | 1,740.00 | 1,740.00 | 0.93% | 1,400 |
| Jun 18, 2026 | 1,730.00 | 1,738.00 | 1,723.00 | 1,724.00 | 1,724.00 | 0.17% | 900 |
| Jun 17, 2026 | 1,727.00 | 1,728.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.41% | 2,200 |
| Jun 16, 2026 | 1,729.00 | 1,748.00 | 1,727.00 | 1,728.00 | 1,728.00 | - | 3,400 |
| Jun 15, 2026 | 1,722.00 | 1,770.00 | 1,722.00 | 1,728.00 | 1,728.00 | 0.52% | 5,500 |
| Jun 12, 2026 | 1,755.00 | 1,755.00 | 1,713.00 | 1,719.00 | 1,719.00 | -0.52% | 2,700 |
| Jun 11, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,728.00 | 1,728.00 | -1.26% | 3,500 |
| Jun 10, 2026 | 1,750.00 | 1,760.00 | 1,741.00 | 1,750.00 | 1,750.00 | -0.57% | 3,800 |
| Jun 9, 2026 | 1,770.00 | 1,776.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.51% | 1,800 |
| Jun 8, 2026 | 1,779.00 | 1,779.00 | 1,750.00 | 1,769.00 | 1,769.00 | -0.62% | 1,700 |
| Jun 5, 2026 | 1,765.00 | 1,783.00 | 1,751.00 | 1,780.00 | 1,780.00 | 1.08% | 2,500 |
| Jun 4, 2026 | 1,760.00 | 1,767.00 | 1,750.00 | 1,761.00 | 1,761.00 | -0.23% | 1,500 |
| Jun 3, 2026 | 1,750.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.80% | 2,200 |
| Jun 2, 2026 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.06% | 600 |
| Jun 1, 2026 | 1,764.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.68% | 1,900 |