CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 859.00
-12.00 (-1.38%)
At close: Feb 6, 2026
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 875.00 | 875.00 | 842.00 | 859.00 | 859.00 | -1.38% | 308,700 |
| Feb 5, 2026 | 900.00 | 904.00 | 863.00 | 871.00 | 871.00 | -4.18% | 440,600 |
| Feb 4, 2026 | 911.00 | 927.00 | 884.00 | 909.00 | 909.00 | -4.92% | 680,900 |
| Feb 3, 2026 | 990.00 | 991.00 | 895.00 | 956.00 | 956.00 | 13.67% | 2,370,600 |
| Feb 2, 2026 | 860.00 | 864.00 | 840.00 | 841.00 | 841.00 | -3.44% | 214,900 |
| Jan 30, 2026 | 851.00 | 890.00 | 851.00 | 871.00 | 871.00 | 0.58% | 170,600 |
| Jan 29, 2026 | 845.00 | 870.00 | 838.00 | 866.00 | 866.00 | 2.49% | 146,800 |
| Jan 28, 2026 | 870.00 | 870.00 | 844.00 | 845.00 | 845.00 | -2.31% | 136,200 |
| Jan 27, 2026 | 868.00 | 868.00 | 839.00 | 865.00 | 865.00 | -0.35% | 215,300 |
| Jan 26, 2026 | 901.00 | 901.00 | 865.00 | 868.00 | 868.00 | -4.51% | 246,100 |
| Jan 23, 2026 | 853.00 | 919.00 | 853.00 | 909.00 | 909.00 | 7.19% | 373,900 |
| Jan 22, 2026 | 858.00 | 873.00 | 847.00 | 848.00 | 848.00 | -1.51% | 168,400 |
| Jan 21, 2026 | 870.00 | 875.00 | 851.00 | 861.00 | 861.00 | -3.26% | 273,500 |
| Jan 20, 2026 | 913.00 | 916.00 | 883.00 | 890.00 | 890.00 | -2.20% | 259,100 |
| Jan 19, 2026 | 888.00 | 915.00 | 872.00 | 910.00 | 910.00 | 3.06% | 250,900 |
| Jan 16, 2026 | 888.00 | 888.00 | 866.00 | 883.00 | 883.00 | -1.34% | 197,400 |
| Jan 15, 2026 | 865.00 | 899.00 | 860.00 | 895.00 | 895.00 | 3.47% | 262,100 |
| Jan 14, 2026 | 841.00 | 865.00 | 835.00 | 865.00 | 865.00 | 2.85% | 178,000 |
| Jan 13, 2026 | 834.00 | 844.00 | 818.00 | 841.00 | 841.00 | 1.08% | 185,500 |
| Jan 9, 2026 | 831.00 | 848.00 | 821.00 | 832.00 | 832.00 | -0.60% | 189,300 |
| Jan 8, 2026 | 849.00 | 862.00 | 834.00 | 837.00 | 837.00 | -0.95% | 218,200 |
| Jan 7, 2026 | 832.00 | 847.00 | 823.00 | 845.00 | 845.00 | 0.96% | 191,000 |
| Jan 6, 2026 | 825.00 | 852.00 | 822.00 | 837.00 | 837.00 | 2.20% | 217,000 |
| Jan 5, 2026 | 812.00 | 829.00 | 789.00 | 819.00 | 819.00 | 1.99% | 347,600 |
| Dec 30, 2025 | 825.00 | 826.00 | 799.00 | 803.00 | 803.00 | -2.78% | 252,000 |
| Dec 29, 2025 | 791.00 | 836.00 | 790.00 | 826.00 | 826.00 | 4.96% | 439,900 |
| Dec 26, 2025 | 811.00 | 816.00 | 786.00 | 787.00 | 787.00 | -3.32% | 377,500 |
| Dec 25, 2025 | 802.00 | 818.00 | 798.00 | 814.00 | 814.00 | 2.13% | 215,200 |
| Dec 24, 2025 | 810.00 | 814.00 | 796.00 | 797.00 | 797.00 | -0.62% | 129,600 |
| Dec 23, 2025 | 792.00 | 823.00 | 790.00 | 802.00 | 802.00 | 2.82% | 247,800 |
| Dec 22, 2025 | 806.00 | 809.00 | 777.00 | 780.00 | 780.00 | -3.23% | 286,800 |
| Dec 19, 2025 | 800.00 | 807.00 | 796.00 | 806.00 | 806.00 | -0.62% | 135,800 |
| Dec 18, 2025 | 797.00 | 818.00 | 792.00 | 811.00 | 811.00 | 0.12% | 151,500 |
| Dec 17, 2025 | 815.00 | 817.00 | 797.00 | 810.00 | 810.00 | 1.00% | 196,200 |
| Dec 16, 2025 | 832.00 | 835.00 | 794.00 | 802.00 | 802.00 | -5.31% | 369,300 |
| Dec 15, 2025 | 826.00 | 887.00 | 825.00 | 847.00 | 847.00 | 3.42% | 390,500 |
| Dec 12, 2025 | 782.00 | 851.00 | 782.00 | 819.00 | 819.00 | 4.20% | 434,500 |
| Dec 11, 2025 | 815.00 | 819.00 | 781.00 | 786.00 | 786.00 | -4.03% | 251,600 |
| Dec 10, 2025 | 826.00 | 835.00 | 810.00 | 819.00 | 819.00 | -0.97% | 144,200 |
| Dec 9, 2025 | 845.00 | 854.00 | 827.00 | 827.00 | 827.00 | -2.48% | 172,300 |
| Dec 8, 2025 | 785.00 | 851.00 | 785.00 | 848.00 | 848.00 | 7.34% | 324,500 |
| Dec 5, 2025 | 809.00 | 816.00 | 788.00 | 790.00 | 790.00 | -2.95% | 188,200 |
| Dec 4, 2025 | 807.00 | 835.00 | 799.00 | 814.00 | 814.00 | 6.82% | 418,000 |
| Dec 3, 2025 | 781.00 | 787.00 | 739.00 | 762.00 | 762.00 | -3.54% | 407,300 |
| Dec 2, 2025 | 822.00 | 840.00 | 787.00 | 790.00 | 790.00 | -3.78% | 268,800 |
| Dec 1, 2025 | 825.00 | 833.00 | 817.00 | 821.00 | 821.00 | -2.03% | 145,000 |
| Nov 28, 2025 | 829.00 | 850.00 | 827.00 | 838.00 | 838.00 | 0.96% | 143,300 |
| Nov 27, 2025 | 824.00 | 839.00 | 820.00 | 830.00 | 830.00 | 1.10% | 184,300 |
| Nov 26, 2025 | 781.00 | 826.00 | 778.00 | 821.00 | 821.00 | 5.26% | 219,800 |
| Nov 25, 2025 | 805.00 | 807.00 | 772.00 | 780.00 | 780.00 | -2.99% | 252,200 |