CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 1,204.00
-28.00 (-2.27%)
Sep 16, 2025, 3:30 PM JST
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,197.00 | 1,240.00 | 1,159.00 | 1,232.00 | 1,232.00 | 5.21% | 447,200 |
| Sep 11, 2025 | 1,174.00 | 1,184.00 | 1,155.00 | 1,171.00 | 1,171.00 | -0.68% | 230,900 |
| Sep 10, 2025 | 1,165.00 | 1,198.00 | 1,136.00 | 1,179.00 | 1,179.00 | 4.61% | 493,900 |
| Sep 9, 2025 | 1,200.00 | 1,225.00 | 1,100.00 | 1,127.00 | 1,127.00 | -6.47% | 948,400 |
| Sep 8, 2025 | 1,190.00 | 1,239.00 | 1,184.00 | 1,205.00 | 1,205.00 | -0.74% | 383,100 |
| Sep 5, 2025 | 1,196.00 | 1,220.00 | 1,185.00 | 1,214.00 | 1,214.00 | 1.51% | 343,800 |
| Sep 4, 2025 | 1,272.00 | 1,274.00 | 1,182.00 | 1,196.00 | 1,196.00 | -5.23% | 626,300 |
| Sep 3, 2025 | 1,352.00 | 1,375.00 | 1,251.00 | 1,262.00 | 1,262.00 | -7.95% | 698,200 |
| Sep 2, 2025 | 1,368.00 | 1,416.00 | 1,333.00 | 1,371.00 | 1,371.00 | 0.22% | 731,700 |
| Sep 1, 2025 | 1,270.00 | 1,408.00 | 1,266.00 | 1,368.00 | 1,368.00 | 5.23% | 899,200 |
| Aug 29, 2025 | 1,247.00 | 1,335.00 | 1,200.00 | 1,300.00 | 1,300.00 | 6.82% | 1,128,800 |
| Aug 28, 2025 | 1,356.00 | 1,378.00 | 1,167.00 | 1,217.00 | 1,217.00 | -11.81% | 2,060,100 |
| Aug 27, 2025 | 1,471.00 | 1,505.00 | 1,358.00 | 1,380.00 | 1,380.00 | -4.89% | 1,688,200 |
| Aug 26, 2025 | 1,368.00 | 1,558.00 | 1,339.00 | 1,451.00 | 1,451.00 | 7.56% | 2,882,000 |
| Aug 25, 2025 | 1,275.00 | 1,394.00 | 1,244.00 | 1,349.00 | 1,349.00 | -3.57% | 1,991,100 |
| Aug 22, 2025 | 1,221.00 | 1,399.00 | 1,204.00 | 1,399.00 | 1,399.00 | 16.88% | 4,542,400 |
| Aug 21, 2025 | 1,041.00 | 1,341.00 | 1,027.00 | 1,197.00 | 1,197.00 | 14.88% | 6,580,000 |
| Aug 20, 2025 | 1,065.00 | 1,072.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.16% | 195,200 |
| Aug 19, 2025 | 1,062.00 | 1,072.00 | 1,048.00 | 1,065.00 | 1,065.00 | 0.09% | 178,900 |
| Aug 18, 2025 | 1,055.00 | 1,072.00 | 1,049.00 | 1,064.00 | 1,064.00 | 0.85% | 247,800 |
| Aug 15, 2025 | 1,050.00 | 1,066.00 | 1,044.00 | 1,055.00 | 1,055.00 | 1.05% | 238,400 |
| Aug 14, 2025 | 1,031.00 | 1,058.00 | 1,027.00 | 1,044.00 | 1,044.00 | 0.97% | 226,300 |
| Aug 13, 2025 | 1,055.00 | 1,068.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.52% | 235,200 |
| Aug 12, 2025 | 1,047.00 | 1,085.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2.44% | 367,700 |
| Aug 8, 2025 | 1,034.00 | 1,034.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.91% | 201,000 |
| Aug 7, 2025 | 1,026.00 | 1,045.00 | 1,021.00 | 1,045.00 | 1,045.00 | 1.16% | 172,500 |
| Aug 6, 2025 | 1,013.00 | 1,034.00 | 1,008.00 | 1,033.00 | 1,033.00 | 1.47% | 207,900 |
| Aug 5, 2025 | 1,002.00 | 1,022.00 | 1,002.00 | 1,018.00 | 1,018.00 | 1.70% | 175,600 |
| Aug 4, 2025 | 985.00 | 1,016.00 | 982.00 | 1,001.00 | 1,001.00 | -0.20% | 163,000 |
| Aug 1, 2025 | 1,013.00 | 1,023.00 | 997.00 | 1,003.00 | 1,003.00 | -0.99% | 160,200 |
| Jul 31, 2025 | 1,004.00 | 1,017.00 | 998.00 | 1,013.00 | 1,013.00 | 0.40% | 151,100 |
| Jul 30, 2025 | 1,000.00 | 1,014.00 | 982.00 | 1,009.00 | 1,009.00 | 2.44% | 215,100 |
| Jul 29, 2025 | 996.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -0.91% | 175,300 |
| Jul 28, 2025 | 1,005.00 | 1,009.00 | 994.00 | 994.00 | 994.00 | -0.40% | 145,000 |
| Jul 25, 2025 | 1,011.00 | 1,014.00 | 995.00 | 998.00 | 998.00 | -1.67% | 216,200 |
| Jul 24, 2025 | 1,010.00 | 1,022.00 | 997.00 | 1,015.00 | 1,015.00 | 2.01% | 181,700 |
| Jul 23, 2025 | 990.00 | 1,026.00 | 990.00 | 995.00 | 995.00 | 2.05% | 313,000 |
| Jul 22, 2025 | 999.00 | 1,013.00 | 969.00 | 975.00 | 975.00 | -2.89% | 387,500 |
| Jul 18, 2025 | 1,032.00 | 1,048.00 | 1,003.00 | 1,004.00 | 1,004.00 | -1.76% | 186,300 |
| Jul 17, 2025 | 1,015.00 | 1,038.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.89% | 146,800 |
| Jul 16, 2025 | 1,027.00 | 1,033.00 | 1,012.00 | 1,013.00 | 1,013.00 | -2.13% | 168,500 |
| Jul 15, 2025 | 1,075.00 | 1,084.00 | 1,026.00 | 1,035.00 | 1,035.00 | -2.73% | 326,500 |
| Jul 14, 2025 | 1,025.00 | 1,077.00 | 1,025.00 | 1,064.00 | 1,064.00 | 2.01% | 276,400 |
| Jul 11, 2025 | 1,010.00 | 1,058.00 | 1,010.00 | 1,043.00 | 1,043.00 | 3.06% | 308,200 |
| Jul 10, 2025 | 1,006.00 | 1,028.00 | 997.00 | 1,012.00 | 1,012.00 | 0.60% | 210,100 |
| Jul 9, 2025 | 1,009.00 | 1,028.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.79% | 192,400 |
| Jul 8, 2025 | 1,007.00 | 1,021.00 | 997.00 | 1,014.00 | 1,014.00 | -0.39% | 195,500 |
| Jul 7, 2025 | 1,012.00 | 1,033.00 | 1,001.00 | 1,018.00 | 1,018.00 | 0.10% | 218,800 |
| Jul 4, 2025 | 1,025.00 | 1,043.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.93% | 242,300 |
| Jul 3, 2025 | 1,017.00 | 1,037.00 | 995.00 | 1,037.00 | 1,037.00 | 2.27% | 283,100 |