Basic Inc. (TYO:519A)
Japan · Delayed Price · Currency is JPY 498.00
+18.00 (3.75%)
At close: Jun 29, 2026
Basic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |