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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Basis Corporation (4068.T) JPX