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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,795	1,581	1,581	1,801	1,551	53,400
October 16, 2025	1,794	1,795	1,795	1,800	1,794	2,600
October 15, 2025	1,791	1,793	1,793	1,794	1,760	1,600
October 14, 2025	1,774	1,773	1,773	1,780	1,730	5,300
October 10, 2025	1,800	1,774	1,774	1,800	1,774	5,100
October 09, 2025	1,862	1,800	1,800	1,864	1,800	12,600
October 08, 2025	1,869	1,863	1,863	1,874	1,863	1,800
October 07, 2025	1,886	1,869	1,869	1,894	1,867	2,300
October 06, 2025	1,883	1,886	1,886	1,900	1,870	5,400
October 03, 2025	1,895	1,883	1,883	1,909	1,883	3,800
October 02, 2025	1,901	1,895	1,895	1,922	1,895	5,300
October 01, 2025	1,922	1,900	1,900	1,924	1,900	5,100
September 30, 2025	1,940	1,924	1,924	1,942	1,924	1,200
September 29, 2025	1,920	1,917	1,917	1,937	1,915	2,200
September 26, 2025	1,921	1,925	1,925	1,941	1,911	5,500
September 25, 2025	1,938	1,921	1,921	1,938	1,917	4,800
September 24, 2025	1,944	1,920	1,920	1,960	1,920	11,100
September 22, 2025	1,960	1,959	1,959	1,965	1,939	3,500
September 19, 2025	1,959	1,957	1,957	1,959	1,941	2,600
September 18, 2025	1,957	1,957	1,957	1,957	1,957	100
September 17, 2025	1,950	1,943	1,943	1,959	1,940	5,700
September 16, 2025	1,950	1,953	1,953	1,961	1,950	3,300
September 12, 2025	1,952	1,956	1,956	1,956	1,947	500
September 11, 2025	1,951	1,958	1,958	1,963	1,948	1,300
September 10, 2025	1,980	1,950	1,950	1,980	1,950	400
September 09, 2025	1,958	1,960	1,960	1,960	1,941	4,800
September 08, 2025	1,975	1,962	1,962	1,975	1,959	2,200
September 05, 2025	1,968	1,956	1,956	1,976	1,956	2,000
September 04, 2025	1,970	1,962	1,962	1,980	1,962	1,600
September 03, 2025	1,969	1,969	1,969	1,982	1,956	2,700
September 02, 2025	1,976	1,977	1,977	1,980	1,970	1,800
September 01, 2025	1,980	1,975	1,975	1,999	1,972	1,300
August 29, 2025	1,984	1,980	1,980	1,984	1,980	1,000
August 28, 2025	1,985	1,985	1,985	2,000	1,985	1,000
August 27, 2025	1,994	1,985	1,985	1,994	1,985	800
August 26, 2025	1,987	1,994	1,994	2,000	1,984	1,300
August 25, 2025	2,004	1,988	1,988	2,004	1,985	3,400
August 22, 2025	1,994	1,973	1,973	1,999	1,970	3,000
August 21, 2025	2,013	1,972	1,972	2,013	1,958	5,300
August 20, 2025	1,993	1,995	1,995	2,009	1,993	1,900
August 19, 2025	2,007	2,002	2,002	2,007	1,994	1,600
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

Basis Corporation (4068.T) JPX