kabutan

Basis Corporation(4068) Historical

4068
TSE Growth
Basis Corporation
1,646
JPY
-34
(-2.02%)
Apr 30, 11:30 am JST
10.27
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,656
Apr 30, 9:38 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
2,497 JPY
52 Week Low Oct 17, 2025
1,551 JPY
Yearly High Jan 8, 2026
2,000 JPY
Yearly Low Apr 28, 2026
1,641 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,771 1,776 1,641 1,646 -124 -7.01% 16,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,849 1,849 1,770 1,770 -69 -3.75% 8,100
Apr 17, 2026 1,847 1,849 1,830 1,839 -8 -0.43% 4,100
Apr 10, 2026 1,825 1,848 1,825 1,847 +12 +0.65% 5,300
Apr 3, 2026 1,762 1,850 1,762 1,835 +57 +3.21% 8,300
Mar 27, 2026 1,786 1,788 1,760 1,778 +13 +0.74% 4,300
Mar 19, 2026 1,764 1,781 1,743 1,765 0 0.00% 5,600
Mar 13, 2026 1,728 1,793 1,728 1,765 -6 -0.34% 5,200
Mar 6, 2026 1,820 1,820 1,721 1,771 -23 -1.28% 11,400
Feb 27, 2026 1,793 1,854 1,789 1,794 +4 +0.22% 7,600
Feb 20, 2026 1,799 1,803 1,785 1,790 0 0.00% 12,700
Feb 13, 2026 1,790 1,846 1,783 1,790 0 0.00% 15,300
Feb 6, 2026 1,770 1,830 1,764 1,790 +20 +1.13% 6,000
Jan 30, 2026 1,762 1,814 1,762 1,770 -2 -0.11% 5,100
Jan 23, 2026 1,761 1,800 1,736 1,772 +12 +0.68% 8,300
Jan 16, 2026 1,752 1,792 1,741 1,760 +14 +0.80% 8,100
Jan 9, 2026 1,757 2,000 1,691 1,746 +17 +0.98% 49,200
Dec 30, 2025 1,720 1,759 1,720 1,729 -71 -3.94% 13,600
Dec 26, 2025 1,809 1,823 1,781 1,800 -12 -0.66% 33,900
Dec 19, 2025 1,810 1,814 1,800 1,812 +12 +0.67% 12,200
Dec 12, 2025 1,799 1,826 1,798 1,800 -9 -0.50% 13,600