Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 374.00
-5.00 (-1.32%)
Oct 19, 2026, 3:30 PM JST
Basic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 504.00 | 520.00 | 504.00 | 510.00 | 510.00 | - | 9,000 |
| 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 |