Want to see JP:4068 full AI Analyst Report?
Basis Corporation (4068) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,847.00 | 1,849.00 | 1,833.00 | 1,833.00 | 1,833.00 | -0.05% | 2,000 | 1.49 |
| Oct 29, 2026 | 1,822.00 | 1,837.00 | 1,817.00 | 1,834.00 | 1,834.00 | +1.05% | 1,200 | 0.90 |
| Oct 28, 2026 | 1,821.00 | 1,821.00 | 1,815.00 | 1,815.00 | 1,815.00 | +0.22% | 300 | 0.23 |
| Oct 27, 2026 | 1,817.00 | 1,826.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.88% | 1,100 | 0.83 |
| Oct 26, 2026 | 1,827.00 | 1,827.00 | 1,822.00 | 1,827.00 | 1,827.00 | +0.00% | 600 | 0.45 |
| Oct 23, 2026 | 1,815.00 | 1,827.00 | 1,805.00 | 1,827.00 | 1,827.00 | +0.66% | 1,200 | 0.91 |
| Oct 22, 2026 | 1,826.00 | 1,826.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.71% | 700 | 0.53 |
| Oct 21, 2026 | 1,825.00 | 1,828.00 | 1,825.00 | 1,828.00 | 1,828.00 | +0.27% | 400 | 0.30 |
| Oct 20, 2026 | 1,835.00 | 1,837.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.05% | 1,600 | 1.21 |
| Oct 19, 2026 | 1,815.00 | 1,824.00 | 1,815.00 | 1,824.00 | 1,824.00 | +0.11% | 300 | 0.23 |
| Oct 16, 2026 | 1,830.00 | 1,830.00 | 1,822.00 | 1,822.00 | 1,822.00 | +0.55% | 500 | 0.37 |
| Oct 15, 2026 | 1,813.00 | 1,827.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.06% | 1,200 | 0.91 |
| Oct 14, 2026 | 1,831.00 | 1,831.00 | 1,813.00 | 1,813.00 | 1,813.00 | +0.06% | 1,100 | 0.83 |
| Oct 13, 2026 | 1,832.00 | 1,832.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.04% | 900 | 0.67 |
| Oct 12, 2026 | 1,831.00 | 1,834.00 | 1,811.00 | 1,831.00 | 1,831.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,818.00 | 1,834.00 | 1,811.00 | 1,831.00 | 1,831.00 | +0.72% | 1,000 | 0.71 |
| Oct 08, 2026 | 1,836.00 | 1,836.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.60% | 300 | 0.21 |
| Oct 07, 2026 | 1,817.00 | 1,838.00 | 1,817.00 | 1,829.00 | 1,829.00 | +1.05% | 1,100 | 0.77 |
| Oct 06, 2026 | 1,830.00 | 1,830.00 | 1,807.00 | 1,810.00 | 1,810.00 | +0.17% | 900 | 0.63 |
| Oct 05, 2026 | 1,811.00 | 1,828.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.95% | 1,100 | 0.74 |
| Oct 02, 2026 | 1,824.00 | 1,843.00 | 1,810.00 | 1,843.00 | 1,843.00 | +1.10% | 1,600 | 1.02 |
| Oct 01, 2026 | 1,806.00 | 1,823.00 | 1,806.00 | 1,823.00 | 1,823.00 | +0.89% | 600 | 0.36 |
| Sep 30, 2026 | 1,818.00 | 1,818.00 | 1,806.00 | 1,807.00 | 1,807.00 | -0.61% | 1,400 | 0.80 |
| Sep 29, 2026 | 1,788.00 | 1,818.00 | 1,782.00 | 1,818.00 | 1,818.00 | +0.61% | 1,600 | 0.89 |
| Sep 28, 2026 | 1,803.00 | 1,807.00 | 1,778.00 | 1,807.00 | 1,807.00 | +1.69% | 1,100 | 0.58 |
| Sep 25, 2026 | 1,781.00 | 1,799.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.22% | 5,000 | 2.64 |
| Sep 24, 2026 | 1,794.00 | 1,794.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.72% | 3,700 | 1.70 |
| Sep 23, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,794.00 | 1,794.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,794.00 | 1,794.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,794.00 | 1,794.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,794.00 | 1,794.00 | +1.64% | 2,700 | 1.16 |
| Sep 17, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 800 | 0.33 |
| Sep 16, 2026 | 1,737.00 | 1,778.00 | 1,737.00 | 1,778.00 | 1,778.00 | +0.23% | 1,900 | 0.79 |
| Sep 15, 2026 | 1,731.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | +2.78% | 1,800 | 0.76 |
| Sep 14, 2026 | 1,764.00 | 1,771.00 | 1,726.00 | 1,726.00 | 1,726.00 | -2.71% | 1,600 | 0.67 |
| Sep 11, 2026 | 1,763.00 | 1,775.00 | 1,763.00 | 1,774.00 | 1,774.00 | +0.74% | 800 | 0.33 |
| Sep 10, 2026 | 1,762.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.06% | 800 | 0.32 |
| Sep 09, 2026 | 1,766.00 | 1,766.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.51% | 500 | 0.20 |
| Sep 08, 2026 | 1,796.00 | 1,796.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.73% | 1,000 | 0.39 |
| Sep 07, 2026 | 1,771.00 | 1,784.00 | 1,771.00 | 1,784.00 | 1,784.00 | +0.56% | 1,100 | 0.42 |
| Sep 04, 2026 | 1,775.00 | 1,777.00 | 1,772.00 | 1,774.00 | 1,774.00 | -0.06% | 1,700 | 0.65 |
| Sep 03, 2026 | 1,779.00 | 1,784.00 | 1,769.00 | 1,775.00 | 1,775.00 | +0.74% | 900 | 0.34 |
| Sep 02, 2026 | 1,758.00 | 1,762.00 | 1,757.00 | 1,762.00 | 1,762.00 | +0.23% | 300 | 0.11 |
| Sep 01, 2026 | 1,756.00 | 1,758.00 | 1,756.00 | 1,758.00 | 1,758.00 | +0.11% | 400 | 0.15 |
| Aug 31, 2026 | 1,750.00 | 1,780.00 | 1,740.00 | 1,756.00 | 1,756.00 | +1.44% | 2,400 | 0.89 |
| Aug 28, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.09% | 400 | 0.15 |
| Aug 27, 2026 | 1,755.00 | 1,755.00 | 1,712.00 | 1,750.00 | 1,750.00 | +0.46% | 1,100 | 0.41 |
| Aug 26, 2026 | 1,752.00 | 1,752.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.68% | 300 | 0.11 |
| Aug 25, 2026 | 1,756.00 | 1,756.00 | 1,754.00 | 1,754.00 | 1,754.00 | +0.23% | 400 | 0.15 |
| Aug 24, 2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | +3.86% | 1,700 | 0.62 |