JPX · 4068 · stock
Basis Corporation (4068) stock price history
Every JPX trading session of Basis Corporation from Jun 25, 2021 to Sep 28, 2026: 1,284 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4068 adjusted close, 2021 to 2026
- ¥10,840
- All time high, 2021
- ¥2,000
- 52 week high, ¥1,551 low
- 1,284
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4068 key facts
- Basis Corporation (4068) closed at ¥1,807 on Sep 28, 2026 on JPX.
- 4068's all time high close is ¥10,840, set on Jul 16, 2021; its all time low close is ¥1,040 on Dec 26, 2024.
- 4068's 52 week range is ¥1,551 to ¥2,000.
- 4068 returned -6.1% over the year to Sep 28, 2026 and -68.7% over five years.
- Since Jun 25, 2021 4068 returned -70%, -20.5% a year compounded.
- 4068's deepest drawdown was -90.4% from Jul 16, 2021 to Dec 26, 2024.
- DataCedar holds 1,284 daily sessions of 4068 history from Jun 25, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4068 price chart, 2021 to 2026
4068 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -1.0% |
| 6 months | +1.6% |
| Year to date | +4.5% |
| 1 year | -6.1% |
| 3 years | +3.9% |
| 5 years | -68.7% |
| 10 years | n/a |
| Since Jun 25, 2021 | -70.0% |
| Compound annual growth, 5.3 years | -20.5% |
4068 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥10,840 on Jul 16, 2021
- All time low close
- ¥1,040 on Dec 26, 2024
- 52 week high
- ¥2,000 on Jan 8, 2026
- 52 week low
- ¥1,551 on Oct 17, 2025
- Deepest drawdown
- -90.4% from Jul 16, 2021 to Dec 26, 2024, not yet recovered
- Best single session
- +24.8% on Nov 25, 2024
- Worst single session
- -22.1% on Aug 15, 2023
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +63%
- Worst calendar year
- 2022, -56%
4068 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,757 | ¥2,000 | ¥1,557 | ¥1,807 | +4.5% | 419.4K | 178 |
| 2025 | ¥1,068 | ¥2,497 | ¥1,049 | ¥1,729 | +62.7% | 1.4M | 243 |
| 2024 | ¥1,355 | ¥1,620 | ¥1,024 | ¥1,063 | -19.9% | 2M | 245 |
| 2023 | ¥2,144 | ¥2,462 | ¥1,288 | ¥1,327 | -38.1% | 2.7M | 246 |
| 2022 | ¥4,945 | ¥4,945 | ¥2,049 | ¥2,144 | -56.0% | 4.5M | 244 |
| 2021 | ¥5,200 | ¥11,510 | ¥4,640 | ¥4,875 | n/a | 39.6M | 128 |
4068 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,807 | +2.9% |
| August 2026 | ¥1,756 | +6.3% |
| July 2026 | ¥1,652 | +1.9% |
| June 2026 | ¥1,621 | -8.0% |
| May 2026 | ¥1,762 | +6.5% |
| April 2026 | ¥1,655 | -8.0% |
| March 2026 | ¥1,799 | +0.3% |
| February 2026 | ¥1,794 | +1.4% |
| January 2026 | ¥1,770 | +2.4% |
| December 2025 | ¥1,729 | -3.9% |
| November 2025 | ¥1,799 | +3.2% |
| October 2025 | ¥1,743 | -9.4% |
About the 4068 data
Daily bars. 1,284 sessions from Jun 25, 2021 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4068/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4068 share price history
