Basis Corporation 4068
TSE · Japan · Industrial Services
¥1,843.00+20.00 (+1.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |