Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 299.00
+7.00 (2.40%)
Nov 10, 2026, 10:41 AM JST
Basic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 300.00 | 300.00 | 296.00 | 299.00 | 299.00 | 2.40% | 4,700 |
| Nov 9, 2026 | 283.00 | 299.00 | 280.00 | 292.00 | 292.00 | 4.66% | 35,400 |
| Nov 6, 2026 | 285.00 | 289.00 | 278.00 | 279.00 | 279.00 | -7.31% | 37,900 |
| Nov 5, 2026 | 318.00 | 320.00 | 300.00 | 301.00 | 301.00 | -5.64% | 24,600 |
| Nov 4, 2026 | 331.00 | 334.00 | 306.00 | 319.00 | 319.00 | -3.63% | 31,800 |
| Nov 2, 2026 | 338.00 | 341.00 | 327.00 | 331.00 | 331.00 | -2.65% | 16,000 |
| Oct 30, 2026 | 339.00 | 340.00 | 337.00 | 340.00 | 340.00 | -0.29% | 6,200 |
| Oct 29, 2026 | 342.00 | 343.00 | 336.00 | 341.00 | 341.00 | -0.87% | 16,100 |
| Oct 28, 2026 | 348.00 | 351.00 | 339.00 | 344.00 | 344.00 | -1.71% | 16,800 |
| Oct 27, 2026 | 352.00 | 364.00 | 348.00 | 350.00 | 350.00 | -1.13% | 24,200 |
| Oct 26, 2026 | 345.00 | 354.00 | 342.00 | 354.00 | 354.00 | 3.51% | 18,500 |
| Oct 23, 2026 | 340.00 | 343.00 | 337.00 | 342.00 | 342.00 | -2.29% | 33,700 |
| Oct 22, 2026 | 360.00 | 365.00 | 350.00 | 350.00 | 350.00 | -2.78% | 33,400 |
| Oct 21, 2026 | 365.00 | 372.00 | 360.00 | 360.00 | 360.00 | -1.64% | 19,500 |
| Oct 20, 2026 | 374.00 | 374.00 | 363.00 | 366.00 | 366.00 | -2.14% | 27,600 |
| Oct 19, 2026 | 372.00 | 375.00 | 370.00 | 374.00 | 374.00 | -1.32% | 19,000 |
| Oct 16, 2026 | 380.00 | 384.00 | 376.00 | 379.00 | 379.00 | -0.79% | 13,700 |
| Oct 15, 2026 | 386.00 | 386.00 | 375.00 | 382.00 | 382.00 | -0.78% | 24,000 |
| Oct 14, 2026 | 391.00 | 391.00 | 382.00 | 385.00 | 385.00 | -0.77% | 16,100 |
| Oct 13, 2026 | 398.00 | 434.00 | 386.00 | 388.00 | 388.00 | -2.51% | 182,600 |
| Oct 9, 2026 | 403.00 | 403.00 | 395.00 | 398.00 | 398.00 | -1.24% | 31,100 |
| Oct 8, 2026 | 415.00 | 415.00 | 403.00 | 403.00 | 403.00 | -3.13% | 34,500 |
| Oct 7, 2026 | 415.00 | 418.00 | 413.00 | 416.00 | 416.00 | 0.48% | 17,300 |
| Oct 6, 2026 | 416.00 | 419.00 | 413.00 | 414.00 | 414.00 | -0.24% | 43,900 |
| Oct 5, 2026 | 443.00 | 443.00 | 415.00 | 415.00 | 415.00 | -6.11% | 61,900 |
| Oct 2, 2026 | 447.00 | 450.00 | 440.00 | 442.00 | 442.00 | -1.34% | 13,300 |
| Oct 1, 2026 | 454.00 | 456.00 | 447.00 | 448.00 | 448.00 | -1.75% | 21,900 |
| Sep 30, 2026 | 468.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.98% | 29,400 |
| Sep 29, 2026 | 476.00 | 476.00 | 465.00 | 470.00 | 470.00 | -0.84% | 16,300 |
| Sep 28, 2026 | 480.00 | 481.00 | 474.00 | 474.00 | 474.00 | -1.46% | 9,700 |
| Sep 25, 2026 | 483.00 | 484.00 | 476.00 | 481.00 | 481.00 | -0.41% | 15,100 |
| Sep 24, 2026 | 491.00 | 491.00 | 480.00 | 483.00 | 483.00 | -1.63% | 26,000 |
| Sep 18, 2026 | 491.00 | 491.00 | 485.00 | 491.00 | 491.00 | - | 3,100 |
| Sep 17, 2026 | 490.00 | 498.00 | 481.00 | 491.00 | 491.00 | -1.01% | 5,300 |
| Sep 16, 2026 | 491.00 | 496.00 | 480.00 | 496.00 | 496.00 | 0.40% | 7,200 |
| Sep 15, 2026 | 493.00 | 496.00 | 491.00 | 494.00 | 494.00 | -1.20% | 4,800 |
| Sep 14, 2026 | 497.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.60% | 5,300 |
| Sep 11, 2026 | 496.00 | 497.00 | 487.00 | 497.00 | 497.00 | -0.80% | 5,900 |
| Sep 10, 2026 | 495.00 | 502.00 | 495.00 | 501.00 | 501.00 | -0.20% | 3,400 |
| Sep 9, 2026 | 500.00 | 502.00 | 498.00 | 502.00 | 502.00 | 0.40% | 4,500 |
| Sep 8, 2026 | 507.00 | 507.00 | 497.00 | 500.00 | 500.00 | -1.38% | 5,400 |
| Sep 7, 2026 | 523.00 | 523.00 | 500.00 | 507.00 | 507.00 | -2.31% | 5,800 |
| Sep 4, 2026 | 499.00 | 519.00 | 495.00 | 519.00 | 519.00 | 4.01% | 15,300 |
| Sep 3, 2026 | 495.00 | 503.00 | 495.00 | 499.00 | 499.00 | -1.19% | 5,900 |
| Sep 2, 2026 | 509.00 | 520.00 | 493.00 | 505.00 | 505.00 | -2.70% | 10,400 |
| Sep 1, 2026 | 510.00 | 519.00 | 510.00 | 519.00 | 519.00 | 0.97% | 3,300 |
| Aug 31, 2026 | 498.00 | 515.00 | 495.00 | 514.00 | 514.00 | 3.63% | 21,400 |
| Aug 28, 2026 | 493.00 | 501.00 | 493.00 | 496.00 | 496.00 | - | 3,700 |
| Aug 27, 2026 | 501.00 | 502.00 | 494.00 | 496.00 | 496.00 | -1.20% | 9,300 |
| Aug 26, 2026 | 494.00 | 502.00 | 494.00 | 502.00 | 502.00 | -1.57% | 9,200 |