Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 476.00
-14.00 (-2.86%)
At close: May 18, 2026
Basic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 493.00 | 493.00 | 476.00 | 476.00 | 476.00 | -2.86% | 18,900 |
| May 15, 2026 | 503.00 | 503.00 | 490.00 | 490.00 | 490.00 | -2.39% | 18,400 |
| May 14, 2026 | 550.00 | 551.00 | 496.00 | 502.00 | 502.00 | -8.73% | 46,000 |
| May 13, 2026 | 562.00 | 567.00 | 550.00 | 550.00 | 550.00 | -5.50% | 52,800 |
| May 12, 2026 | 576.00 | 583.00 | 573.00 | 582.00 | 582.00 | 0.17% | 14,700 |
| May 11, 2026 | 586.00 | 586.00 | 566.00 | 581.00 | 581.00 | - | 15,900 |
| May 8, 2026 | 572.00 | 584.00 | 563.00 | 581.00 | 581.00 | -0.17% | 27,600 |
| May 7, 2026 | 575.00 | 590.00 | 571.00 | 582.00 | 582.00 | 0.17% | 10,000 |
| May 1, 2026 | 581.00 | 586.00 | 564.00 | 581.00 | 581.00 | - | 21,400 |
| Apr 30, 2026 | 625.00 | 625.00 | 580.00 | 581.00 | 581.00 | -8.50% | 43,400 |
| Apr 28, 2026 | 598.00 | 635.00 | 594.00 | 635.00 | 635.00 | 5.13% | 28,000 |
| Apr 27, 2026 | 642.00 | 642.00 | 595.00 | 604.00 | 604.00 | -6.79% | 55,300 |
| Apr 24, 2026 | 654.00 | 655.00 | 641.00 | 648.00 | 648.00 | -1.07% | 28,500 |
| Apr 23, 2026 | 655.00 | 659.00 | 648.00 | 655.00 | 655.00 | - | 14,100 |
| Apr 22, 2026 | 654.00 | 659.00 | 649.00 | 655.00 | 655.00 | 0.15% | 20,300 |
| Apr 21, 2026 | 671.00 | 671.00 | 654.00 | 654.00 | 654.00 | -2.53% | 48,200 |
| Apr 20, 2026 | 677.00 | 678.00 | 661.00 | 671.00 | 671.00 | -0.89% | 45,600 |
| Apr 17, 2026 | 678.00 | 685.00 | 663.00 | 677.00 | 677.00 | -0.88% | 46,400 |
| Apr 16, 2026 | 680.00 | 686.00 | 676.00 | 683.00 | 683.00 | 0.15% | 26,700 |
| Apr 15, 2026 | 677.00 | 685.00 | 673.00 | 682.00 | 682.00 | 0.74% | 16,900 |
| Apr 14, 2026 | 699.00 | 700.00 | 671.00 | 677.00 | 677.00 | -2.17% | 23,000 |
| Apr 13, 2026 | 679.00 | 695.00 | 679.00 | 692.00 | 692.00 | 1.47% | 9,600 |
| Apr 10, 2026 | 685.00 | 688.00 | 674.00 | 682.00 | 682.00 | -0.87% | 18,200 |
| Apr 9, 2026 | 688.00 | 689.00 | 682.00 | 688.00 | 688.00 | -1.15% | 16,300 |
| Apr 8, 2026 | 686.00 | 700.00 | 683.00 | 696.00 | 696.00 | 1.61% | 23,300 |
| Apr 7, 2026 | 675.00 | 685.00 | 673.00 | 685.00 | 685.00 | 1.48% | 27,000 |
| Apr 6, 2026 | 675.00 | 679.00 | 670.00 | 675.00 | 675.00 | - | 17,200 |
| Apr 3, 2026 | 679.00 | 692.00 | 675.00 | 675.00 | 675.00 | -1.32% | 12,900 |
| Apr 2, 2026 | 687.00 | 694.00 | 677.00 | 684.00 | 684.00 | 1.03% | 18,500 |
| Apr 1, 2026 | 687.00 | 705.00 | 670.00 | 677.00 | 677.00 | - | 68,200 |
| Mar 31, 2026 | 670.00 | 705.00 | 670.00 | 677.00 | 677.00 | 0.74% | 37,700 |
| Mar 30, 2026 | 675.00 | 687.00 | 670.00 | 672.00 | 672.00 | -4.95% | 54,900 |
| Mar 27, 2026 | 710.00 | 745.00 | 680.00 | 707.00 | 707.00 | -4.46% | 229,900 |
| Mar 26, 2026 | 761.00 | 799.00 | 732.00 | 740.00 | 740.00 | -7.50% | 189,300 |