Basis Corporation (TYO:4068)
Japan
· Delayed Price · Currency is JPY 1,781.00
-3.00 (-0.17%)
Mar 11, 2026, 9:41 AM JST
Basis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,736.00 | 1,793.00 | 1,736.00 | 1,784.00 | 1,784.00 | 2.76% | 900 |
| Mar 9, 2026 | 1,728.00 | 1,768.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.98% | 1,400 |
| Mar 6, 2026 | 1,744.00 | 1,784.00 | 1,744.00 | 1,771.00 | 1,771.00 | -0.73% | 1,000 |
| Mar 5, 2026 | 1,735.00 | 1,784.00 | 1,735.00 | 1,784.00 | 1,784.00 | 2.82% | 1,400 |
| Mar 4, 2026 | 1,777.00 | 1,777.00 | 1,721.00 | 1,735.00 | 1,735.00 | -2.86% | 4,400 |
| Mar 3, 2026 | 1,791.00 | 1,819.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.11% | 2,700 |
| Mar 2, 2026 | 1,820.00 | 1,820.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.33% | 1,900 |
| Feb 27, 2026 | 1,798.00 | 1,854.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.22% | 3,600 |
| Feb 26, 2026 | 1,797.00 | 1,801.00 | 1,789.00 | 1,798.00 | 1,798.00 | 0.06% | 2,000 |
| Feb 25, 2026 | 1,790.00 | 1,797.00 | 1,790.00 | 1,797.00 | 1,797.00 | 0.22% | 900 |
| Feb 24, 2026 | 1,793.00 | 1,794.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.17% | 1,100 |
| Feb 20, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.50% | 2,000 |
| Feb 19, 2026 | 1,800.00 | 1,800.00 | 1,792.00 | 1,799.00 | 1,799.00 | 0.50% | 1,300 |
| Feb 18, 2026 | 1,799.00 | 1,803.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.44% | 2,000 |
| Feb 17, 2026 | 1,785.00 | 1,800.00 | 1,785.00 | 1,798.00 | 1,798.00 | 0.73% | 2,300 |
| Feb 16, 2026 | 1,799.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 5,100 |
| Feb 13, 2026 | 1,846.00 | 1,846.00 | 1,787.00 | 1,790.00 | 1,790.00 | 0.22% | 5,900 |
| Feb 12, 2026 | 1,783.00 | 1,799.00 | 1,783.00 | 1,786.00 | 1,786.00 | -1.27% | 2,900 |
| Feb 10, 2026 | 1,788.00 | 1,809.00 | 1,788.00 | 1,809.00 | 1,809.00 | -0.11% | 1,900 |
| Feb 9, 2026 | 1,790.00 | 1,830.00 | 1,790.00 | 1,811.00 | 1,811.00 | 1.17% | 4,600 |
| Feb 6, 2026 | 1,815.00 | 1,830.00 | 1,787.00 | 1,790.00 | 1,790.00 | - | 3,100 |
| Feb 5, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.90% | 400 |
| Feb 4, 2026 | 1,773.00 | 1,774.00 | 1,773.00 | 1,774.00 | 1,774.00 | 0.06% | 1,000 |
| Feb 3, 2026 | 1,775.00 | 1,775.00 | 1,770.00 | 1,773.00 | 1,773.00 | -0.11% | 900 |
| Feb 2, 2026 | 1,770.00 | 1,775.00 | 1,764.00 | 1,775.00 | 1,775.00 | 0.28% | 600 |
| Jan 30, 2026 | 1,777.00 | 1,777.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.45% | 300 |
| Jan 29, 2026 | 1,790.00 | 1,814.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.79% | 1,900 |
| Jan 28, 2026 | 1,776.00 | 1,777.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.28% | 400 |
| Jan 27, 2026 | 1,763.00 | 1,789.00 | 1,762.00 | 1,771.00 | 1,771.00 | 0.45% | 700 |
| Jan 26, 2026 | 1,762.00 | 1,780.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.51% | 1,800 |
| Jan 23, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | 300 |
| Jan 22, 2026 | 1,784.00 | 1,797.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.23% | 500 |
| Jan 21, 2026 | 1,794.00 | 1,794.00 | 1,770.00 | 1,794.00 | 1,794.00 | -0.11% | 900 |
| Jan 20, 2026 | 1,775.00 | 1,800.00 | 1,764.00 | 1,796.00 | 1,796.00 | 1.87% | 3,500 |
| Jan 19, 2026 | 1,761.00 | 1,764.00 | 1,736.00 | 1,763.00 | 1,763.00 | 0.17% | 3,100 |
| Jan 16, 2026 | 1,743.00 | 1,781.00 | 1,743.00 | 1,760.00 | 1,760.00 | - | 900 |
| Jan 15, 2026 | 1,743.00 | 1,760.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.98% | 1,300 |
| Jan 14, 2026 | 1,754.00 | 1,755.00 | 1,741.00 | 1,743.00 | 1,743.00 | -1.13% | 2,300 |
| Jan 13, 2026 | 1,752.00 | 1,792.00 | 1,751.00 | 1,763.00 | 1,763.00 | 0.97% | 3,600 |
| Jan 9, 2026 | 1,800.00 | 1,800.00 | 1,691.00 | 1,746.00 | 1,746.00 | -3.00% | 16,800 |
| Jan 8, 2026 | 1,762.00 | 2,000.00 | 1,762.00 | 1,800.00 | 1,800.00 | 2.33% | 25,500 |
| Jan 7, 2026 | 1,750.00 | 1,759.00 | 1,750.00 | 1,759.00 | 1,759.00 | 0.51% | 1,300 |
| Jan 6, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.21% | 2,300 |
| Jan 5, 2026 | 1,757.00 | 1,757.00 | 1,728.00 | 1,729.00 | 1,729.00 | - | 3,300 |
| Dec 30, 2025 | 1,724.00 | 1,751.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.29% | 4,500 |
| Dec 29, 2025 | 1,720.00 | 1,759.00 | 1,720.00 | 1,724.00 | 1,724.00 | -4.22% | 9,100 |
| Dec 26, 2025 | 1,800.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.28% | 7,400 |
| Dec 25, 2025 | 1,801.00 | 1,804.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 7,000 |
| Dec 24, 2025 | 1,799.00 | 1,803.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.06% | 4,100 |
| Dec 23, 2025 | 1,809.00 | 1,809.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 4,600 |
| Dec 22, 2025 | 1,809.00 | 1,823.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.66% | 10,800 |
| Dec 19, 2025 | 1,809.00 | 1,814.00 | 1,801.00 | 1,812.00 | 1,812.00 | 0.50% | 4,500 |
| Dec 18, 2025 | 1,809.00 | 1,809.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.11% | 1,800 |
| Dec 17, 2025 | 1,803.00 | 1,808.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.06% | 1,800 |
| Dec 16, 2025 | 1,812.00 | 1,812.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.39% | 2,500 |
| Dec 15, 2025 | 1,810.00 | 1,811.00 | 1,802.00 | 1,811.00 | 1,811.00 | 0.61% | 1,600 |
| Dec 12, 2025 | 1,812.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.11% | 4,400 |
| Dec 11, 2025 | 1,806.00 | 1,806.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.17% | 1,900 |
| Dec 10, 2025 | 1,824.00 | 1,824.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.28% | 2,800 |
| Dec 9, 2025 | 1,798.00 | 1,816.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.67% | 1,400 |
| Dec 8, 2025 | 1,799.00 | 1,804.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.61% | 3,100 |
| Dec 5, 2025 | 1,819.00 | 1,819.00 | 1,804.00 | 1,809.00 | 1,809.00 | -0.77% | 2,500 |
| Dec 4, 2025 | 1,825.00 | 1,825.00 | 1,796.00 | 1,823.00 | 1,823.00 | 1.50% | 2,300 |
| Dec 3, 2025 | 1,822.00 | 1,822.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.06% | 2,600 |
| Dec 2, 2025 | 1,800.00 | 1,805.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.11% | 5,100 |
| Dec 1, 2025 | 1,800.00 | 1,816.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 3,600 |
| Nov 28, 2025 | 1,774.00 | 1,799.00 | 1,774.00 | 1,799.00 | 1,799.00 | 1.41% | 1,600 |
| Nov 27, 2025 | 1,775.00 | 1,782.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.06% | 2,300 |
| Nov 26, 2025 | 1,760.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.80% | 2,400 |
| Nov 25, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,761.00 | 1,761.00 | 0.40% | 2,100 |
| Nov 21, 2025 | 1,754.00 | 1,789.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.06% | 2,500 |
| Nov 20, 2025 | 1,793.00 | 1,793.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.62% | 2,000 |
| Nov 19, 2025 | 1,785.00 | 1,785.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.12% | 2,000 |
| Nov 18, 2025 | 1,806.00 | 1,806.00 | 1,783.00 | 1,786.00 | 1,786.00 | - | 2,200 |
| Nov 17, 2025 | 1,794.00 | 1,794.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.72% | 800 |
| Nov 14, 2025 | 1,796.00 | 1,799.00 | 1,794.00 | 1,799.00 | 1,799.00 | -0.06% | 1,600 |
| Nov 13, 2025 | 1,812.00 | 1,812.00 | 1,796.00 | 1,800.00 | 1,800.00 | 0.11% | 2,400 |
| Nov 12, 2025 | 1,803.00 | 1,814.00 | 1,791.00 | 1,798.00 | 1,798.00 | -2.12% | 7,300 |
| Nov 11, 2025 | 1,820.00 | 1,837.00 | 1,804.00 | 1,837.00 | 1,837.00 | 0.71% | 4,300 |
| Nov 10, 2025 | 1,820.00 | 1,829.00 | 1,798.00 | 1,824.00 | 1,824.00 | 0.55% | 3,200 |
| Nov 7, 2025 | 1,737.00 | 1,814.00 | 1,737.00 | 1,814.00 | 1,814.00 | 5.04% | 2,400 |
| Nov 6, 2025 | 1,742.00 | 1,744.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.70% | 6,300 |
| Nov 5, 2025 | 1,719.00 | 1,748.00 | 1,714.00 | 1,715.00 | 1,715.00 | -0.98% | 2,100 |
| Nov 4, 2025 | 1,752.00 | 1,754.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.63% | 2,400 |
| Oct 31, 2025 | 1,765.00 | 1,770.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.53% | 2,400 |
| Oct 30, 2025 | 1,754.00 | 1,794.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.74% | 2,800 |
| Oct 29, 2025 | 1,792.00 | 1,800.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.01% | 2,600 |
| Oct 28, 2025 | 1,788.00 | 1,799.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.50% | 2,700 |
| Oct 27, 2025 | 1,770.00 | 1,784.00 | 1,743.00 | 1,784.00 | 1,784.00 | 1.31% | 3,500 |
| Oct 24, 2025 | 1,720.00 | 1,761.00 | 1,711.00 | 1,761.00 | 1,761.00 | 3.53% | 7,900 |
| Oct 23, 2025 | 1,647.00 | 1,709.00 | 1,647.00 | 1,701.00 | 1,701.00 | 2.78% | 6,400 |
| Oct 22, 2025 | 1,640.00 | 1,659.00 | 1,638.00 | 1,655.00 | 1,655.00 | 0.91% | 3,900 |
| Oct 21, 2025 | 1,652.00 | 1,668.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.36% | 7,600 |
| Oct 20, 2025 | 1,645.00 | 1,649.00 | 1,602.00 | 1,646.00 | 1,646.00 | 4.11% | 13,600 |
| Oct 17, 2025 | 1,795.00 | 1,801.00 | 1,551.00 | 1,581.00 | 1,581.00 | -11.92% | 53,400 |
| Oct 16, 2025 | 1,794.00 | 1,800.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.11% | 2,600 |
| Oct 15, 2025 | 1,791.00 | 1,794.00 | 1,760.00 | 1,793.00 | 1,793.00 | 1.13% | 1,600 |
| Oct 14, 2025 | 1,774.00 | 1,780.00 | 1,730.00 | 1,773.00 | 1,773.00 | -0.06% | 5,300 |
| Oct 10, 2025 | 1,800.00 | 1,800.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.44% | 5,100 |
| Oct 9, 2025 | 1,862.00 | 1,864.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.38% | 12,600 |