CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 805.00
+9.00 (1.13%)
At close: Mar 6, 2026
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 793.00 | 811.00 | 783.00 | 805.00 | 805.00 | 1.13% | 113,500 |
| Mar 5, 2026 | 784.00 | 808.00 | 781.00 | 796.00 | 796.00 | 5.57% | 261,600 |
| Mar 4, 2026 | 746.00 | 779.00 | 730.00 | 754.00 | 754.00 | -2.08% | 466,500 |
| Mar 3, 2026 | 842.00 | 845.00 | 770.00 | 770.00 | 770.00 | -8.66% | 626,500 |
| Mar 2, 2026 | 851.00 | 875.00 | 842.00 | 843.00 | 843.00 | -4.31% | 264,400 |
| Feb 27, 2026 | 850.00 | 882.00 | 850.00 | 881.00 | 881.00 | 3.77% | 232,800 |
| Feb 26, 2026 | 847.00 | 869.00 | 847.00 | 849.00 | 849.00 | 0.35% | 175,500 |
| Feb 25, 2026 | 857.00 | 864.00 | 845.00 | 846.00 | 846.00 | 0.12% | 177,800 |
| Feb 24, 2026 | 845.00 | 855.00 | 816.00 | 845.00 | 845.00 | -0.47% | 271,700 |
| Feb 20, 2026 | 894.00 | 910.00 | 846.00 | 849.00 | 849.00 | -4.82% | 372,400 |
| Feb 19, 2026 | 883.00 | 893.00 | 865.00 | 892.00 | 892.00 | 0.79% | 186,000 |
| Feb 18, 2026 | 870.00 | 904.00 | 863.00 | 885.00 | 885.00 | 1.96% | 242,300 |
| Feb 17, 2026 | 880.00 | 897.00 | 861.00 | 868.00 | 868.00 | -1.59% | 251,800 |
| Feb 16, 2026 | 865.00 | 890.00 | 857.00 | 882.00 | 882.00 | 5.38% | 279,800 |
| Feb 13, 2026 | 856.00 | 856.00 | 831.00 | 837.00 | 837.00 | -3.01% | 273,800 |
| Feb 12, 2026 | 880.00 | 892.00 | 860.00 | 863.00 | 863.00 | -2.92% | 211,200 |
| Feb 10, 2026 | 857.00 | 901.00 | 856.00 | 889.00 | 889.00 | 4.34% | 375,800 |
| Feb 9, 2026 | 855.00 | 867.00 | 847.00 | 852.00 | 852.00 | -0.81% | 160,500 |
| 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 |