Basic Inc. 519A
TSE · Japan · Technologiedienstleistungen
¥442,00-6,00 (-1,34 %)
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 | ¥442,00 | -1,34 % | ¥447,00 | ¥450,00 | ¥440,00 | 13,30K |
| 2026-10-01 | ¥448,00 | -1,75 % | ¥454,00 | ¥456,00 | ¥447,00 | 21,90K |
| 2026-09-30 | ¥456,00 | -2,98 % | ¥468,00 | ¥470,00 | ¥456,00 | 29,40K |
| 2026-09-29 | ¥470,00 | -0,84 % | ¥476,00 | ¥476,00 | ¥465,00 |
| 16,30K |
| 2026-09-28 | ¥474,00 | -1,46 % | ¥480,00 | ¥481,00 | ¥474,00 | 9,70K |
| 2026-09-25 | ¥481,00 | -0,41 % | ¥483,00 | ¥484,00 | ¥476,00 | 15,10K |
| 2026-09-24 | ¥483,00 | -1,63 % | ¥491,00 | ¥491,00 | ¥480,00 | 26,00K |
| 2026-09-18 | ¥491,00 | 0,00 % | ¥491,00 | ¥491,00 | ¥485,00 | 3,10K |
| 2026-09-17 | ¥491,00 | -1,01 % | ¥490,00 | ¥498,00 | ¥481,00 | 5,30K |
| 2026-09-16 | ¥496,00 | +0,40 % | ¥491,00 | ¥496,00 | ¥480,00 | 7,20K |
| 2026-09-15 | ¥494,00 | -1,20 % | ¥493,00 | ¥496,00 | ¥491,00 | 4,80K |
| 2026-09-14 | ¥500,00 | +0,60 % | ¥497,00 | ¥500,00 | ¥490,00 | 5,30K |
| 2026-09-11 | ¥497,00 | -0,80 % | ¥496,00 | ¥497,00 | ¥487,00 | 5,90K |
| 2026-09-10 | ¥501,00 | -0,20 % | ¥495,00 | ¥502,00 | ¥495,00 | 3,40K |
| 2026-09-09 | ¥502,00 | +0,40 % | ¥500,00 | ¥502,00 | ¥498,00 | 4,50K |
| 2026-09-08 | ¥500,00 | -1,38 % | ¥507,00 | ¥507,00 | ¥497,00 | 5,40K |
| 2026-09-07 | ¥507,00 | -2,31 % | ¥523,00 | ¥523,00 | ¥500,00 | 5,80K |
| 2026-09-04 | ¥519,00 | +4,01 % | ¥499,00 | ¥519,00 | ¥495,00 | 15,30K |
| 2026-09-03 | ¥499,00 | -1,19 % | ¥495,00 | ¥503,00 | ¥495,00 | 5,90K |
| 2026-09-02 | ¥505,00 | -2,70 % | ¥509,00 | ¥520,00 | ¥493,00 | 10,40K |
| 2026-09-01 | ¥519,00 | +0,97 % | ¥510,00 | ¥519,00 | ¥510,00 | 3,30K |
| 2026-08-31 | ¥514,00 | +3,63 % | ¥498,00 | ¥515,00 | ¥495,00 | 21,40K |
| 2026-08-28 | ¥496,00 | 0,00 % | ¥493,00 | ¥501,00 | ¥493,00 | 3,70K |
| 2026-08-27 | ¥496,00 | -1,20 % | ¥501,00 | ¥502,00 | ¥494,00 | 9,30K |
| 2026-08-26 | ¥502,00 | -1,57 % | ¥494,00 | ¥502,00 | ¥494,00 | 9,20K |
| 2026-08-25 | ¥510,00 | 0,00 % | ¥504,00 | ¥520,00 | ¥504,00 | 9,00K |
| 2026-08-24 | ¥510,00 | +2,62 % | ¥497,00 | ¥510,00 | ¥494,00 | 7,20K |
| 2026-08-21 | ¥497,00 | +2,47 % | ¥480,00 | ¥497,00 | ¥466,00 | 31,10K |
| 2026-08-20 | ¥485,00 | -0,41 % | ¥487,00 | ¥495,00 | ¥481,00 | 12,20K |
| 2026-08-19 | ¥487,00 | -1,42 % | ¥492,00 | ¥492,00 | ¥482,00 | 5,10K |
| 2026-08-18 | ¥494,00 | -1,20 % | ¥497,00 | ¥498,00 | ¥479,00 | 13,20K |
| 2026-08-17 | ¥500,00 | +0,20 % | ¥500,00 | ¥505,00 | ¥497,00 | 7,10K |
| 2026-08-14 | ¥499,00 | -0,20 % | ¥502,00 | ¥502,00 | ¥497,00 | 10,30K |
| 2026-08-13 | ¥500,00 | +0,40 % | ¥498,00 | ¥500,00 | ¥496,00 | 7,70K |
| 2026-08-12 | ¥498,00 | 0,00 % | ¥498,00 | ¥500,00 | ¥497,00 | 7,90K |
| 2026-08-10 | ¥498,00 | +1,43 % | ¥493,00 | ¥500,00 | ¥491,00 | 9,50K |
| 2026-08-07 | ¥491,00 | -1,80 % | ¥500,00 | ¥500,00 | ¥483,00 | 15,40K |
| 2026-08-06 | ¥500,00 | -8,09 % | ¥504,00 | ¥514,00 | ¥475,00 | 54,30K |
| 2026-08-05 | ¥544,00 | -0,91 % | ¥544,00 | ¥549,00 | ¥533,00 | 9,00K |
| 2026-08-04 | ¥549,00 | +1,86 % | ¥539,00 | ¥549,00 | ¥539,00 | 1,70K |
| 2026-08-03 | ¥539,00 | -1,28 % | ¥540,00 | ¥545,00 | ¥536,00 | 3,60K |
| 2026-07-31 | ¥546,00 | +1,49 % | ¥530,00 | ¥549,00 | ¥530,00 | 6,40K |
| 2026-07-30 | ¥538,00 | +1,13 % | ¥536,00 | ¥539,00 | ¥516,00 | 12,70K |
| 2026-07-29 | ¥532,00 | 0,00 % | ¥532,00 | ¥537,00 | ¥510,00 | 19,00K |
| 2026-07-28 | ¥532,00 | 0,00 % | ¥512,00 | ¥540,00 | ¥512,00 | 8,50K |
| 2026-07-27 | ¥532,00 | 0,00 % | ¥524,00 | ¥532,00 | ¥520,00 | 1,00K |
| 2026-07-24 | ¥532,00 | 0,00 % | ¥534,00 | ¥534,00 | ¥510,00 | 14,70K |
| 2026-07-23 | ¥532,00 | +1,14 % | ¥517,00 | ¥532,00 | ¥517,00 | 3,90K |
| 2026-07-22 | ¥526,00 | -1,68 % | ¥525,00 | ¥529,00 | ¥516,00 | 16,50K |
| 2026-07-21 | ¥535,00 | +1,52 % | ¥527,00 | ¥549,00 | ¥506,00 | 37,80K |
| 2026-07-17 | ¥527,00 | -0,57 % | ¥523,00 | ¥549,00 | ¥523,00 | 10,90K |
| 2026-07-16 | ¥530,00 | +2,71 % | ¥509,00 | ¥530,00 | ¥506,00 | 8,00K |
| 2026-07-15 | ¥516,00 | -0,77 % | ¥517,00 | ¥538,00 | ¥516,00 | 10,90K |
| 2026-07-14 | ¥520,00 | -0,19 % | ¥519,00 | ¥522,00 | ¥510,00 | 5,10K |
| 2026-07-13 | ¥521,00 | +1,76 % | ¥512,00 | ¥521,00 | ¥512,00 | 3,00K |
| 2026-07-10 | ¥512,00 | +0,39 % | ¥510,00 | ¥515,00 | ¥510,00 | 3,10K |
| 2026-07-09 | ¥510,00 | -0,78 % | ¥508,00 | ¥514,00 | ¥508,00 | 600 |
| 2026-07-08 | ¥514,00 | -0,19 % | ¥506,00 | ¥515,00 | ¥505,00 | 2,70K |
| 2026-07-07 | ¥515,00 | +1,18 % | ¥501,00 | ¥518,00 | ¥497,00 | 2,70K |
| 2026-07-06 | ¥509,00 | -1,55 % | ¥510,00 | ¥514,00 | ¥494,00 | 26,50K |
| 2026-07-03 | ¥517,00 | -0,19 % | ¥511,00 | ¥520,00 | ¥504,00 | 6,20K |
| 2026-07-02 | ¥518,00 | +2,57 % | ¥501,00 | ¥519,00 | ¥501,00 | 10,50K |
| 2026-07-01 | ¥505,00 | 0,00 % | ¥510,00 | ¥510,00 | ¥494,00 | 8,20K |
| 2026-06-30 | ¥505,00 | +1,41 % | ¥500,00 | ¥510,00 | ¥500,00 | 9,00K |
| 2026-06-29 | ¥498,00 | +3,75 % | ¥482,00 | ¥499,00 | ¥482,00 | 3,20K |
| 2026-06-26 | ¥480,00 | -1,23 % | ¥480,00 | ¥482,00 | ¥474,00 | 3,80K |
| 2026-06-25 | ¥486,00 | -1,22 % | ¥484,00 | ¥492,00 | ¥483,00 | 9,60K |
| 2026-06-24 | ¥492,00 | 0,00 % | ¥485,00 | ¥492,00 | ¥480,00 | 5,90K |
| 2026-06-23 | ¥492,00 | +0,20 % | ¥483,00 | ¥492,00 | ¥475,00 | 11,70K |
| 2026-06-22 | ¥491,00 | +0,41 % | ¥482,00 | ¥491,00 | ¥476,00 | 4,70K |
| 2026-06-19 | ¥489,00 | -1,41 % | ¥496,00 | ¥497,00 | ¥477,00 | 14,50K |
| 2026-06-18 | ¥496,00 | -1,78 % | ¥509,00 | ¥510,00 | ¥486,00 | 15,90K |
| 2026-06-17 | ¥505,00 | +0,80 % | ¥492,00 | ¥505,00 | ¥492,00 | 8,50K |
| 2026-06-16 | ¥501,00 | -0,40 % | ¥503,00 | ¥503,00 | ¥476,00 | 20,00K |
| 2026-06-15 | ¥503,00 | -2,52 % | ¥510,00 | ¥510,00 | ¥495,00 | 11,60K |
| 2026-06-12 | ¥516,00 | -0,19 % | ¥510,00 | ¥516,00 | ¥502,00 | 5,20K |
| 2026-06-11 | ¥517,00 | +0,19 % | ¥508,00 | ¥517,00 | ¥503,00 | 8,00K |
| 2026-06-10 | ¥516,00 | +0,19 % | ¥505,00 | ¥516,00 | ¥503,00 | 6,30K |
| 2026-06-09 | ¥515,00 | +2,18 % | ¥499,00 | ¥516,00 | ¥499,00 | 10,40K |
| 2026-06-08 | ¥504,00 | +2,23 % | ¥493,00 | ¥504,00 | ¥493,00 | 6,10K |
| 2026-06-05 | ¥493,00 | -2,38 % | ¥496,00 | ¥512,00 | ¥493,00 | 18,90K |
| 2026-06-04 | ¥505,00 | -1,37 % | ¥512,00 | ¥520,00 | ¥500,00 | 6,40K |
| 2026-06-03 | ¥512,00 | +1,19 % | ¥508,00 | ¥592,00 | ¥500,00 | 82,00K |
| 2026-06-02 | ¥506,00 | -0,59 % | ¥499,00 | ¥522,00 | ¥496,00 | 12,80K |
| 2026-06-01 | ¥509,00 | +3,04 % | ¥499,00 | ¥509,00 | ¥489,00 | 10,50K |
| 2026-05-29 | ¥494,00 | +0,61 % | ¥475,00 | ¥498,00 | ¥467,00 | 22,90K |
| 2026-05-28 | ¥491,00 | +0,20 % | ¥490,00 | ¥495,00 | ¥487,00 | 10,50K |
| 2026-05-27 | ¥490,00 | -1,80 % | ¥499,00 | ¥499,00 | ¥479,00 | 7,50K |
| 2026-05-26 | ¥499,00 | -1,77 % | ¥510,00 | ¥512,00 | ¥490,00 | 10,40K |
| 2026-05-25 | ¥508,00 | +4,10 % | ¥488,00 | ¥509,00 | ¥488,00 | 21,70K |