Basic Inc. 519A
TSE · Japan · Technology Services
¥442.00-6.00 (-1.34%)
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 | ¥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 |