Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 519.00
+20.00 (4.01%)
At close: Sep 4, 2026
Basic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 504.00 | 520.00 | 504.00 | 510.00 | 510.00 | - | 8,700 |
| Aug 24, 2026 | 497.00 | 510.00 | 494.00 | 510.00 | 510.00 | 2.62% | 7,200 |
| Aug 21, 2026 | 480.00 | 497.00 | 466.00 | 497.00 | 497.00 | 2.47% | 31,100 |
| Aug 20, 2026 | 487.00 | 495.00 | 481.00 | 485.00 | 485.00 | -0.41% | 12,200 |
| Aug 19, 2026 | 492.00 | 492.00 | 482.00 | 487.00 | 487.00 | -1.42% | 5,100 |
| Aug 18, 2026 | 497.00 | 498.00 | 479.00 | 494.00 | 494.00 | -1.20% | 13,200 |
| Aug 17, 2026 | 500.00 | 505.00 | 497.00 | 500.00 | 500.00 | 0.20% | 7,100 |
| Aug 14, 2026 | 502.00 | 502.00 | 497.00 | 499.00 | 499.00 | -0.20% | 10,300 |
| Aug 13, 2026 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | 7,700 |
| Aug 12, 2026 | 498.00 | 500.00 | 497.00 | 498.00 | 498.00 | - | 7,900 |
| Aug 10, 2026 | 493.00 | 500.00 | 491.00 | 498.00 | 498.00 | 1.43% | 9,500 |
| Aug 7, 2026 | 500.00 | 500.00 | 483.00 | 491.00 | 491.00 | -1.80% | 15,400 |
| Aug 6, 2026 | 504.00 | 514.00 | 475.00 | 500.00 | 500.00 | -8.09% | 54,300 |
| Aug 5, 2026 | 544.00 | 549.00 | 533.00 | 544.00 | 544.00 | -0.91% | 9,000 |
| Aug 4, 2026 | 539.00 | 549.00 | 539.00 | 549.00 | 549.00 | 1.86% | 1,700 |
| Aug 3, 2026 | 540.00 | 545.00 | 536.00 | 539.00 | 539.00 | -1.28% | 3,600 |
| Jul 31, 2026 | 530.00 | 549.00 | 530.00 | 546.00 | 546.00 | 1.49% | 6,400 |
| Jul 30, 2026 | 536.00 | 539.00 | 516.00 | 538.00 | 538.00 | 1.13% | 12,700 |
| Jul 29, 2026 | 532.00 | 537.00 | 510.00 | 532.00 | 532.00 | - | 19,000 |
| Jul 28, 2026 | 512.00 | 540.00 | 512.00 | 532.00 | 532.00 | - | 8,500 |
| Jul 27, 2026 | 524.00 | 532.00 | 520.00 | 532.00 | 532.00 | - | 1,000 |
| Jul 24, 2026 | 534.00 | 534.00 | 510.00 | 532.00 | 532.00 | - | 14,700 |
| Jul 23, 2026 | 517.00 | 532.00 | 517.00 | 532.00 | 532.00 | 1.14% | 3,900 |
| Jul 22, 2026 | 525.00 | 529.00 | 516.00 | 526.00 | 526.00 | -1.68% | 16,500 |
| Jul 21, 2026 | 527.00 | 549.00 | 506.00 | 535.00 | 535.00 | 1.52% | 37,800 |
| Jul 17, 2026 | 523.00 | 549.00 | 523.00 | 527.00 | 527.00 | -0.57% | 10,900 |
| Jul 16, 2026 | 509.00 | 530.00 | 506.00 | 530.00 | 530.00 | 2.71% | 8,000 |
| Jul 15, 2026 | 517.00 | 538.00 | 516.00 | 516.00 | 516.00 | -0.77% | 10,900 |
| Jul 14, 2026 | 519.00 | 522.00 | 510.00 | 520.00 | 520.00 | -0.19% | 5,100 |
| Jul 13, 2026 | 512.00 | 521.00 | 512.00 | 521.00 | 521.00 | 1.76% | 3,000 |
| Jul 10, 2026 | 510.00 | 515.00 | 510.00 | 512.00 | 512.00 | 0.39% | 3,100 |
| Jul 9, 2026 | 508.00 | 514.00 | 508.00 | 510.00 | 510.00 | -0.78% | 600 |
| Jul 8, 2026 | 506.00 | 515.00 | 505.00 | 514.00 | 514.00 | -0.19% | 2,700 |
| Jul 7, 2026 | 501.00 | 518.00 | 497.00 | 515.00 | 515.00 | 1.18% | 2,700 |
| Jul 6, 2026 | 510.00 | 514.00 | 494.00 | 509.00 | 509.00 | -1.55% | 26,500 |
| Jul 3, 2026 | 511.00 | 520.00 | 504.00 | 517.00 | 517.00 | -0.19% | 6,200 |
| Jul 2, 2026 | 501.00 | 519.00 | 501.00 | 518.00 | 518.00 | 2.57% | 10,500 |
| Jul 1, 2026 | 510.00 | 510.00 | 494.00 | 505.00 | 505.00 | - | 8,200 |
| Jun 30, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.41% | 9,000 |
| Jun 29, 2026 | 482.00 | 499.00 | 482.00 | 498.00 | 498.00 | 3.75% | 3,200 |
| Jun 26, 2026 | 480.00 | 482.00 | 474.00 | 480.00 | 480.00 | -1.23% | 3,800 |
| Jun 25, 2026 | 484.00 | 492.00 | 483.00 | 486.00 | 486.00 | -1.22% | 9,600 |