Basis Corporation - 4068.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,020	1,991	1,991	2,020	1,991	5,800
August 15, 2025	2,030	2,014	2,014	2,030	1,960	10,600
August 14, 2025	2,101	1,990	1,990	2,151	1,905	40,900
August 13, 2025	2,170	2,122	2,122	2,497	2,120	77,000
August 12, 2025	2,149	2,170	2,170	2,173	2,137	4,000
August 08, 2025	2,135	2,104	2,104	2,148	2,104	2,100
August 07, 2025	2,125	2,139	2,139	2,146	2,088	3,600
August 06, 2025	2,098	2,075	2,075	2,147	2,075	6,300
August 05, 2025	2,079	2,049	2,049	2,079	2,042	1,400
August 04, 2025	2,027	2,079	2,079	2,079	2,025	4,800
August 01, 2025	2,001	2,001	2,001	2,001	2,001	200
July 31, 2025	2,000	2,006	2,006	2,030	2,000	1,100
July 30, 2025	1,999	2,000	2,000	2,006	1,999	1,400
July 29, 2025	2,018	2,004	2,004	2,025	2,004	1,500
July 28, 2025	1,995	2,009	2,009	2,010	1,995	1,200
July 25, 2025	1,992	1,995	1,995	2,010	1,992	1,700
July 24, 2025	1,995	1,999	1,999	1,999	1,992	1,600
July 23, 2025	1,994	1,995	1,995	1,996	1,987	4,000
July 22, 2025	1,993	1,994	1,994	2,003	1,992	2,300
July 18, 2025	1,991	1,993	1,993	2,019	1,991	1,800
July 17, 2025	2,003	1,995	1,995	2,025	1,995	1,900
July 16, 2025	1,995	2,016	2,016	2,016	1,994	1,000
July 15, 2025	1,997	1,990	1,990	2,035	1,990	5,600
July 14, 2025	2,003	2,011	2,011	2,011	2,000	2,300
July 11, 2025	2,000	2,003	2,003	2,005	2,000	700
July 10, 2025	2,019	2,000	2,000	2,019	2,000	1,200
July 09, 2025	2,042	2,020	2,020	2,042	2,017	600
July 08, 2025	2,008	2,013	2,013	2,020	2,008	1,400
July 07, 2025	1,989	2,035	2,035	2,035	1,989	3,100
July 04, 2025	1,996	1,989	1,989	1,999	1,989	2,300
July 03, 2025	2,000	1,996	1,996	2,000	1,995	2,200
July 02, 2025	2,010	2,001	2,001	2,015	2,001	700
July 01, 2025	2,005	2,008	2,008	2,013	2,001	2,800
June 30, 2025	2,050	2,009	2,009	2,050	2,000	3,700
June 27, 2025	1,968	2,004	2,004	2,029	1,968	7,600
June 26, 2025	2,051	2,088	2,088	2,088	2,038	10,600
June 25, 2025	2,071	2,053	2,053	2,071	2,039	4,700
June 24, 2025	2,070	2,040	2,040	2,070	2,040	4,900
June 23, 2025	2,030	2,050	2,050	2,085	2,030	4,900
June 20, 2025	2,030	2,037	2,037	2,089	2,030	6,300
June 19, 2025	2,060	2,057	2,057	2,060	2,033	1,800
June 18, 2025	2,044	2,048	2,048	2,050	2,031	2,300
June 17, 2025	2,037	2,018	2,018	2,037	2,018	1,700
June 16, 2025	2,020	2,037	2,037	2,050	2,016	2,900
June 13, 2025	2,001	2,008	2,008	2,008	1,998	2,400
June 12, 2025	1,996	2,006	2,006	2,022	1,996	2,700
June 11, 2025	2,027	2,000	2,000	2,027	1,998	2,400
June 10, 2025	2,020	1,997	1,997	2,020	1,997	7,100
June 09, 2025	2,035	2,021	2,021	2,037	2,021	1,800
June 06, 2025	2,023	2,033	2,033	2,065	2,023	2,100
June 05, 2025	2,075	2,040	2,040	2,076	2,040	3,700
June 04, 2025	2,072	2,068	2,068	2,072	2,068	2,100
June 03, 2025	2,094	2,087	2,087	2,094	2,056	5,800
June 02, 2025	2,131	2,098	2,098	2,140	2,092	7,200
May 30, 2025	2,144	2,131	2,131	2,148	2,131	2,100
May 29, 2025	2,122	2,139	2,139	2,149	2,101	3,700
May 28, 2025	2,141	2,122	2,122	2,149	2,122	1,700
May 27, 2025	2,146	2,141	2,141	2,150	2,141	900
May 26, 2025	2,174	2,145	2,145	2,175	2,145	2,800
May 23, 2025	2,143	2,140	2,140	2,173	2,140	3,000

Basis Corporation (4068.T) JPX