Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 527.00
-3.00 (-0.57%)
At close: Jul 17, 2026
Basic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 527.00 | 549.00 | 506.00 | 540.00 | 540.00 | 2.47% | 37,200 |
| 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 |
| Jun 24, 2026 | 485.00 | 492.00 | 480.00 | 492.00 | 492.00 | - | 5,900 |
| Jun 23, 2026 | 483.00 | 492.00 | 475.00 | 492.00 | 492.00 | 0.20% | 11,700 |
| Jun 22, 2026 | 482.00 | 491.00 | 476.00 | 491.00 | 491.00 | 0.41% | 4,700 |
| Jun 19, 2026 | 496.00 | 497.00 | 477.00 | 489.00 | 489.00 | -1.41% | 14,500 |
| Jun 18, 2026 | 509.00 | 510.00 | 486.00 | 496.00 | 496.00 | -1.78% | 15,900 |
| Jun 17, 2026 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 0.80% | 8,500 |
| Jun 16, 2026 | 503.00 | 503.00 | 476.00 | 501.00 | 501.00 | -0.40% | 20,000 |
| Jun 15, 2026 | 510.00 | 510.00 | 495.00 | 503.00 | 503.00 | -2.52% | 11,600 |
| Jun 12, 2026 | 510.00 | 516.00 | 502.00 | 516.00 | 516.00 | -0.19% | 5,200 |
| Jun 11, 2026 | 508.00 | 517.00 | 503.00 | 517.00 | 517.00 | 0.19% | 8,000 |
| Jun 10, 2026 | 505.00 | 516.00 | 503.00 | 516.00 | 516.00 | 0.19% | 6,300 |
| Jun 9, 2026 | 499.00 | 516.00 | 499.00 | 515.00 | 515.00 | 2.18% | 10,400 |
| Jun 8, 2026 | 493.00 | 504.00 | 493.00 | 504.00 | 504.00 | 2.23% | 6,100 |
| Jun 5, 2026 | 496.00 | 512.00 | 493.00 | 493.00 | 493.00 | -2.38% | 18,900 |
| Jun 4, 2026 | 512.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.37% | 6,400 |
| Jun 3, 2026 | 508.00 | 592.00 | 500.00 | 512.00 | 512.00 | 1.19% | 82,000 |
| Jun 2, 2026 | 499.00 | 522.00 | 496.00 | 506.00 | 506.00 | -0.59% | 12,800 |
| Jun 1, 2026 | 499.00 | 509.00 | 489.00 | 509.00 | 509.00 | 3.04% | 10,500 |
| May 29, 2026 | 475.00 | 498.00 | 467.00 | 494.00 | 494.00 | 0.61% | 22,900 |
| May 28, 2026 | 490.00 | 495.00 | 487.00 | 491.00 | 491.00 | 0.20% | 10,500 |
| May 27, 2026 | 499.00 | 499.00 | 479.00 | 490.00 | 490.00 | -1.80% | 7,500 |
| May 26, 2026 | 510.00 | 512.00 | 490.00 | 499.00 | 499.00 | -1.77% | 10,400 |
| May 25, 2026 | 488.00 | 509.00 | 488.00 | 508.00 | 508.00 | 4.10% | 21,700 |
| May 22, 2026 | 480.00 | 493.00 | 475.00 | 488.00 | 488.00 | 1.67% | 11,400 |
| May 21, 2026 | 470.00 | 481.00 | 469.00 | 480.00 | 480.00 | -1.03% | 29,300 |
| May 20, 2026 | 471.00 | 485.00 | 467.00 | 485.00 | 485.00 | 1.25% | 18,500 |
| May 19, 2026 | 479.00 | 492.00 | 473.00 | 479.00 | 479.00 | 0.63% | 20,500 |
| 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 |