Skip to main content
logo
Can Do Co., Ltd. (TYO:2698)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
-10.00 (-0.28%)
Sep 9, 2025, 1:29 PM JST

Can Do Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,620.003,635.003,610.003,630.00-0.69%3,800
Sep 8, 20253,595.003,615.003,590.003,605.003,605.001.41%19,100
Sep 5, 20253,565.003,585.003,540.003,555.003,555.00-0.70%25,500
Sep 4, 20253,605.003,625.003,570.003,580.003,580.00-1.65%24,600
Sep 3, 20253,620.003,670.003,590.003,640.003,640.000.55%29,800
Sep 2, 20253,630.003,645.003,610.003,620.003,620.00-0.55%19,500
Sep 1, 20253,700.003,700.003,620.003,640.003,640.00-1.89%29,400
Aug 29, 20253,755.003,765.003,710.003,710.003,710.00-1.07%26,300
Aug 28, 20253,690.003,765.003,690.003,750.003,750.00-3.72%94,000
Aug 27, 20253,885.003,925.003,865.003,895.003,886.50-0.13%70,900
Aug 26, 20253,885.003,920.003,880.003,900.003,891.49-0.13%20,900
Aug 25, 20253,915.003,920.003,880.003,905.003,896.48-21,000
Aug 22, 20253,900.003,925.003,885.003,905.003,896.480.64%23,700
Aug 21, 20253,900.003,915.003,870.003,880.003,871.53-14,300
Aug 20, 20253,865.003,920.003,865.003,880.003,871.530.39%26,100
Aug 19, 20253,865.003,895.003,865.003,865.003,856.57-0.13%20,100
Aug 18, 20253,890.003,900.003,870.003,870.003,861.55-0.26%19,600
Aug 15, 20253,845.003,890.003,815.003,880.003,871.530.78%28,800
Aug 14, 20253,875.003,875.003,820.003,850.003,841.60-0.65%22,200
Aug 13, 20253,860.003,875.003,840.003,875.003,866.540.39%15,500
Aug 12, 20253,850.003,870.003,825.003,860.003,851.580.39%25,200
Aug 8, 20253,820.003,850.003,820.003,845.003,836.610.13%20,900
Aug 7, 20253,800.003,845.003,800.003,840.003,831.620.79%18,100
Aug 6, 20253,795.003,810.003,775.003,810.003,801.691.33%11,000
Aug 5, 20253,740.003,795.003,740.003,760.003,751.790.67%23,900
Aug 4, 20253,765.003,785.003,725.003,735.003,726.85-29,600
Aug 1, 20253,690.003,735.003,690.003,735.003,726.851.08%18,200
Jul 31, 20253,690.003,715.003,675.003,695.003,686.940.68%25,300
Jul 30, 20253,640.003,675.003,635.003,670.003,661.990.41%23,500
Jul 29, 20253,655.003,680.003,635.003,655.003,647.020.27%19,600
Jul 28, 20253,685.003,685.003,640.003,645.003,637.05-1.09%22,200
Jul 25, 20253,710.003,750.003,665.003,685.003,676.96-0.41%23,800
Jul 24, 20253,665.003,705.003,665.003,700.003,691.930.95%20,100
Jul 23, 20253,630.003,670.003,600.003,665.003,657.001.81%26,000
Jul 22, 20253,590.003,690.003,590.003,600.003,592.140.42%33,100
Jul 18, 20253,615.003,615.003,575.003,585.003,577.18-0.14%12,100
Jul 17, 20253,575.003,615.003,575.003,590.003,582.170.42%11,000
Jul 16, 20253,555.003,635.003,525.003,575.003,567.200.56%31,100
Jul 15, 20253,585.003,615.003,550.003,555.003,547.24-0.97%30,200
Jul 14, 20253,585.003,640.003,585.003,590.003,582.170.14%41,200
Jul 11, 20253,610.003,650.003,545.003,585.003,577.181.27%114,300
Jul 10, 20253,545.003,580.003,530.003,540.003,532.270.14%60,500
Jul 9, 20253,490.003,555.003,485.003,535.003,527.291.00%26,500
Jul 8, 20253,515.003,520.003,485.003,500.003,492.36-0.14%48,100
Jul 7, 20253,520.003,530.003,500.003,505.003,497.35-0.43%24,500
Jul 4, 20253,490.003,520.003,490.003,520.003,512.321.00%16,600
Jul 3, 20253,515.003,535.003,475.003,485.003,477.39-0.71%22,300
Jul 2, 20253,455.003,520.003,445.003,510.003,502.341.74%22,100
Jul 1, 20253,510.003,540.003,440.003,450.003,442.47-1.43%34,000
Jun 30, 20253,550.003,550.003,500.003,500.003,492.36-1.13%24,200