Basis Corporation 4068
TSE · Japan · Industriedienstleistungen
¥1.843,00+20,00 (+1,10 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.843,00 | +1,10 % | ¥1.824,00 | ¥1.843,00 | ¥1.810,00 | 1,60K |
| 2026-10-01 | ¥1.823,00 | +0,89 % | ¥1.806,00 | ¥1.823,00 | ¥1.806,00 | 600 |
| 2026-09-30 | ¥1.807,00 | -0,61 % | ¥1.818,00 | ¥1.818,00 | ¥1.806,00 | 1,40K |
| 2026-09-29 | ¥1.818,00 | +0,61 % | ¥1.788,00 | ¥1.818,00 | ¥1.782,00 | 1,60K |
| 2026-09-28 | ¥1.807,00 | +1,69 % | ¥1.803,00 | ¥1.807,00 | ¥1.778,00 | 1,10K |
| 2026-09-25 | ¥1.777,00 | -0,22 % | ¥1.781,00 | ¥1.799,00 | ¥1.777,00 | 5,00K |
| 2026-09-24 | ¥1.781,00 | -0,72 % | ¥1.794,00 | ¥1.794,00 | ¥1.781,00 | 3,70K |
| 2026-09-18 | ¥1.794,00 | +1,64 % | ¥1.766,00 | ¥1.794,00 | ¥1.766,00 | 2,70K |
| 2026-09-17 | ¥1.765,00 | -0,73 % | ¥1.765,00 | ¥1.775,00 | ¥1.765,00 | 800 |
| 2026-09-16 | ¥1.778,00 | +0,23 % | ¥1.737,00 | ¥1.778,00 | ¥1.737,00 | 1,90K |
| 2026-09-15 | ¥1.774,00 | +2,78 % | ¥1.731,00 | ¥1.774,00 | ¥1.731,00 | 1,80K |
| 2026-09-14 | ¥1.726,00 | -2,71 % | ¥1.764,00 | ¥1.771,00 | ¥1.726,00 | 1,60K |
| 2026-09-11 | ¥1.774,00 | +0,74 % | ¥1.763,00 | ¥1.775,00 | ¥1.763,00 | 800 |
| 2026-09-10 | ¥1.761,00 | -0,06 % | ¥1.762,00 | ¥1.784,00 | ¥1.761,00 | 800 |
| 2026-09-09 | ¥1.762,00 | -0,51 % | ¥1.766,00 | ¥1.766,00 | ¥1.762,00 | 500 |
| 2026-09-08 | ¥1.771,00 | -0,73 % | ¥1.796,00 | ¥1.796,00 | ¥1.771,00 | 1,00K |
| 2026-09-07 | ¥1.784,00 | +0,56 % | ¥1.771,00 | ¥1.784,00 | ¥1.771,00 | 1,10K |
| 2026-09-04 | ¥1.774,00 | -0,06 % | ¥1.775,00 | ¥1.777,00 | ¥1.772,00 | 1,70K |
| 2026-09-03 | ¥1.775,00 | +0,74 % | ¥1.779,00 | ¥1.784,00 | ¥1.769,00 | 900 |
| 2026-09-02 | ¥1.762,00 | +0,23 % | ¥1.758,00 | ¥1.762,00 | ¥1.757,00 | 300 |
| 2026-09-01 | ¥1.758,00 | +0,11 % | ¥1.756,00 | ¥1.758,00 | ¥1.756,00 | 400 |
| 2026-08-31 | ¥1.756,00 | +1,44 % | ¥1.750,00 | ¥1.780,00 | ¥1.740,00 | 2,40K |
| 2026-08-28 | ¥1.731,00 | -1,09 % | ¥1.750,00 | ¥1.750,00 | ¥1.731,00 | 400 |
| 2026-08-27 | ¥1.750,00 | +0,46 % | ¥1.755,00 | ¥1.755,00 | ¥1.712,00 | 1,10K |
| 2026-08-26 | ¥1.742,00 | -0,68 % | ¥1.752,00 | ¥1.752,00 | ¥1.742,00 | 300 |
| 2026-08-25 | ¥1.754,00 | +0,23 % | ¥1.756,00 | ¥1.756,00 | ¥1.754,00 | 400 |
| 2026-08-24 | ¥1.750,00 | +3,86 % | ¥1.690,00 | ¥1.750,00 | ¥1.690,00 | 1,70K |
| 2026-08-21 | ¥1.685,00 | -0,18 % | ¥1.681,00 | ¥1.695,00 | ¥1.680,00 | 700 |
| 2026-08-20 | ¥1.688,00 | -0,41 % | ¥1.695,00 | ¥1.695,00 | ¥1.677,00 | 1,70K |
| 2026-08-19 | ¥1.695,00 | 0,00 % | ¥1.725,00 | ¥1.725,00 | ¥1.684,00 | 1,70K |
| 2026-08-18 | ¥1.695,00 | +0,65 % | ¥1.684,00 | ¥1.705,00 | ¥1.684,00 | 1,30K |
| 2026-08-17 | ¥1.684,00 | -4,26 % | ¥1.765,00 | ¥1.765,00 | ¥1.659,00 | 8,20K |
| 2026-08-14 | ¥1.759,00 | +3,05 % | ¥1.736,00 | ¥1.759,00 | ¥1.727,00 | 6,10K |
| 2026-08-13 | ¥1.707,00 | -1,10 % | ¥1.701,00 | ¥1.737,00 | ¥1.700,00 | 2,30K |
| 2026-08-12 | ¥1.726,00 | -0,63 % | ¥1.697,00 | ¥1.726,00 | ¥1.690,00 | 1,80K |
| 2026-08-10 | ¥1.737,00 | +4,32 % | ¥1.670,00 | ¥1.737,00 | ¥1.665,00 | 3,70K |
| 2026-08-07 | ¥1.665,00 | 0,00 % | ¥1.653,00 | ¥1.665,00 | ¥1.653,00 | 400 |
| 2026-08-06 | ¥1.665,00 | +0,30 % | ¥1.656,00 | ¥1.665,00 | ¥1.656,00 | 1,20K |
| 2026-08-05 | ¥1.660,00 | 0,00 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 100 |
| 2026-08-04 | ¥1.660,00 | -0,06 % | ¥1.653,00 | ¥1.667,00 | ¥1.653,00 | 2,30K |
| 2026-08-03 | ¥1.661,00 | +0,54 % | ¥1.653,00 | ¥1.661,00 | ¥1.653,00 | 300 |
| 2026-07-31 | ¥1.652,00 | 0,00 % | ¥1.652,00 | ¥1.652,00 | ¥1.652,00 | 300 |
| 2026-07-30 | ¥1.652,00 | +0,06 % | ¥1.651,00 | ¥1.668,00 | ¥1.651,00 | 900 |
| 2026-07-29 | ¥1.651,00 | +0,12 % | ¥1.650,00 | ¥1.651,00 | ¥1.650,00 | 500 |
| 2026-07-28 | ¥1.649,00 | +0,79 % | ¥1.652,00 | ¥1.652,00 | ¥1.637,00 | 1,00K |
| 2026-07-27 | ¥1.636,00 | 0,00 % | ¥1.637,00 | ¥1.642,00 | ¥1.636,00 | 1,50K |
| 2026-07-24 | ¥1.636,00 | +0,06 % | ¥1.636,00 | ¥1.636,00 | ¥1.636,00 | 100 |
| 2026-07-23 | ¥1.635,00 | -1,21 % | ¥1.665,00 | ¥1.668,00 | ¥1.635,00 | 1,00K |
| 2026-07-22 | ¥1.655,00 | +1,35 % | ¥1.655,00 | ¥1.655,00 | ¥1.655,00 | 600 |
| 2026-07-21 | ¥1.633,00 | +0,18 % | ¥1.630,00 | ¥1.642,00 | ¥1.630,00 | 1,70K |
| 2026-07-17 | ¥1.630,00 | -0,31 % | ¥1.635,00 | ¥1.635,00 | ¥1.630,00 | 1,50K |
| 2026-07-16 | ¥1.635,00 | 0,00 % | ¥1.638,00 | ¥1.640,00 | ¥1.626,00 | 1,70K |
| 2026-07-15 | ¥1.635,00 | +0,86 % | ¥1.621,00 | ¥1.639,00 | ¥1.620,00 | 2,20K |
| 2026-07-14 | ¥1.621,00 | 0,00 % | ¥1.621,00 | ¥1.640,00 | ¥1.611,00 | 2,40K |
| 2026-07-13 | ¥1.621,00 | +0,25 % | ¥1.641,00 | ¥1.642,00 | ¥1.620,00 | 1,50K |
| 2026-07-10 | ¥1.617,00 | -0,19 % | ¥1.620,00 | ¥1.620,00 | ¥1.607,00 | 1,60K |
| 2026-07-09 | ¥1.620,00 | +0,56 % | ¥1.615,00 | ¥1.620,00 | ¥1.600,00 | 1,50K |
| 2026-07-08 | ¥1.611,00 | +0,69 % | ¥1.590,00 | ¥1.611,00 | ¥1.588,00 | 4,40K |
| 2026-07-07 | ¥1.600,00 | +0,63 % | ¥1.600,00 | ¥1.600,00 | ¥1.590,00 | 6,40K |
| 2026-07-06 | ¥1.590,00 | -0,38 % | ¥1.590,00 | ¥1.600,00 | ¥1.590,00 | 6,40K |
| 2026-07-03 | ¥1.596,00 | -0,68 % | ¥1.604,00 | ¥1.610,00 | ¥1.590,00 | 7,00K |
| 2026-07-02 | ¥1.607,00 | -0,25 % | ¥1.604,00 | ¥1.622,00 | ¥1.604,00 | 4,90K |
| 2026-07-01 | ¥1.611,00 | -0,62 % | ¥1.614,00 | ¥1.630,00 | ¥1.601,00 | 6,50K |
| 2026-06-30 | ¥1.621,00 | -0,18 % | ¥1.631,00 | ¥1.657,00 | ¥1.620,00 | 5,80K |
| 2026-06-29 | ¥1.624,00 | -11,06 % | ¥1.586,00 | ¥1.633,00 | ¥1.557,00 | 21,60K |
| 2026-06-26 | ¥1.826,00 | +1,50 % | ¥1.800,00 | ¥1.829,00 | ¥1.797,00 | 7,50K |
| 2026-06-25 | ¥1.799,00 | +1,64 % | ¥1.804,00 | ¥1.804,00 | ¥1.766,00 | 1,60K |
| 2026-06-24 | ¥1.770,00 | +0,28 % | ¥1.742,00 | ¥1.770,00 | ¥1.742,00 | 1,10K |
| 2026-06-23 | ¥1.765,00 | +2,14 % | ¥1.745,00 | ¥1.769,00 | ¥1.733,00 | 2,30K |
| 2026-06-22 | ¥1.728,00 | -0,69 % | ¥1.740,00 | ¥1.743,00 | ¥1.728,00 | 4,70K |
| 2026-06-19 | ¥1.740,00 | +0,93 % | ¥1.727,00 | ¥1.744,00 | ¥1.726,00 | 1,40K |
| 2026-06-18 | ¥1.724,00 | +0,17 % | ¥1.730,00 | ¥1.738,00 | ¥1.723,00 | 900 |
| 2026-06-17 | ¥1.721,00 | -0,41 % | ¥1.727,00 | ¥1.728,00 | ¥1.720,00 | 2,20K |
| 2026-06-16 | ¥1.728,00 | 0,00 % | ¥1.729,00 | ¥1.748,00 | ¥1.727,00 | 3,40K |
| 2026-06-15 | ¥1.728,00 | +0,52 % | ¥1.722,00 | ¥1.770,00 | ¥1.722,00 | 5,50K |
| 2026-06-12 | ¥1.719,00 | -0,52 % | ¥1.755,00 | ¥1.755,00 | ¥1.713,00 | 2,70K |
| 2026-06-11 | ¥1.728,00 | -1,26 % | ¥1.750,00 | ¥1.750,00 | ¥1.710,00 | 3,50K |
| 2026-06-10 | ¥1.750,00 | -0,57 % | ¥1.750,00 | ¥1.760,00 | ¥1.741,00 | 3,80K |
| 2026-06-09 | ¥1.760,00 | -0,51 % | ¥1.770,00 | ¥1.776,00 | ¥1.760,00 | 1,80K |
| 2026-06-08 | ¥1.769,00 | -0,62 % | ¥1.779,00 | ¥1.779,00 | ¥1.750,00 | 1,70K |
| 2026-06-05 | ¥1.780,00 | +1,08 % | ¥1.765,00 | ¥1.783,00 | ¥1.751,00 | 2,50K |
| 2026-06-04 | ¥1.761,00 | -0,23 % | ¥1.760,00 | ¥1.767,00 | ¥1.750,00 | 1,50K |
| 2026-06-03 | ¥1.765,00 | +0,80 % | ¥1.750,00 | ¥1.785,00 | ¥1.750,00 | 2,20K |
| 2026-06-02 | ¥1.751,00 | +0,06 % | ¥1.750,00 | ¥1.751,00 | ¥1.750,00 | 600 |
| 2026-06-01 | ¥1.750,00 | -0,68 % | ¥1.764,00 | ¥1.799,00 | ¥1.750,00 | 1,90K |
| 2026-05-29 | ¥1.762,00 | +0,40 % | ¥1.741,00 | ¥1.763,00 | ¥1.741,00 | 900 |
| 2026-05-28 | ¥1.755,00 | +0,57 % | ¥1.732,00 | ¥1.755,00 | ¥1.732,00 | 500 |
| 2026-05-27 | ¥1.745,00 | -1,19 % | ¥1.767,00 | ¥1.767,00 | ¥1.700,00 | 2,80K |
| 2026-05-26 | ¥1.766,00 | -1,83 % | ¥1.799,00 | ¥1.800,00 | ¥1.759,00 | 2,10K |
| 2026-05-25 | ¥1.799,00 | +1,07 % | ¥1.788,00 | ¥1.799,00 | ¥1.782,00 | 1,30K |