CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 1,025.00
-20.00 (-1.91%)
Aug 8, 2025, 3:30 PM JST
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,039.00 | 1,070.00 | 1,010.00 | 1,014.00 | 1,014.00 | -5.06% | 480,200 |
| Jul 1, 2025 | 1,170.00 | 1,178.00 | 1,063.00 | 1,068.00 | 1,068.00 | -10.63% | 859,500 |
| Jun 30, 2025 | 1,063.00 | 1,229.00 | 1,055.00 | 1,195.00 | 1,195.00 | 9.83% | 1,224,200 |
| Jun 27, 2025 | 1,100.00 | 1,128.00 | 1,053.00 | 1,088.00 | 1,088.00 | -0.55% | 854,600 |
| Jun 26, 2025 | 1,058.00 | 1,142.00 | 1,057.00 | 1,094.00 | 1,094.00 | 0.55% | 1,995,500 |
| Jun 25, 2025 | 1,070.00 | 1,088.00 | 1,010.00 | 1,088.00 | 1,088.00 | 15.99% | 1,343,600 |
| Jun 24, 2025 | 939.00 | 948.00 | 934.00 | 938.00 | 938.00 | 1.52% | 189,400 |
| Jun 23, 2025 | 953.00 | 953.00 | 909.00 | 924.00 | 924.00 | -4.35% | 430,300 |
| Jun 20, 2025 | 955.00 | 1,000.00 | 952.00 | 966.00 | 966.00 | 1.47% | 471,700 |
| Jun 19, 2025 | 968.00 | 996.00 | 931.00 | 952.00 | 952.00 | -0.73% | 409,700 |
| Jun 18, 2025 | 962.00 | 979.00 | 955.00 | 959.00 | 959.00 | - | 228,600 |
| Jun 17, 2025 | 971.00 | 984.00 | 953.00 | 959.00 | 959.00 | -1.03% | 206,300 |
| Jun 16, 2025 | 931.00 | 1,020.00 | 929.00 | 969.00 | 969.00 | 3.64% | 571,800 |
| Jun 13, 2025 | 972.00 | 979.00 | 926.00 | 935.00 | 935.00 | -2.30% | 377,600 |
| Jun 12, 2025 | 966.00 | 986.00 | 950.00 | 957.00 | 957.00 | -0.83% | 290,800 |
| Jun 11, 2025 | 954.00 | 989.00 | 951.00 | 965.00 | 965.00 | 1.15% | 298,500 |
| Jun 10, 2025 | 949.00 | 965.00 | 938.00 | 954.00 | 954.00 | 0.32% | 223,200 |
| Jun 9, 2025 | 933.00 | 955.00 | 925.00 | 951.00 | 951.00 | 2.04% | 316,400 |
| Jun 6, 2025 | 940.00 | 954.00 | 926.00 | 932.00 | 932.00 | -2.20% | 338,800 |
| Jun 5, 2025 | 989.00 | 995.00 | 947.00 | 953.00 | 953.00 | -3.05% | 441,000 |
| Jun 4, 2025 | 972.00 | 1,003.00 | 964.00 | 983.00 | 983.00 | 1.13% | 352,700 |
| Jun 3, 2025 | 982.00 | 991.00 | 958.00 | 972.00 | 972.00 | -0.31% | 445,700 |
| Jun 2, 2025 | 1,015.00 | 1,018.00 | 951.00 | 975.00 | 975.00 | -3.18% | 561,900 |
| May 30, 2025 | 1,028.00 | 1,045.00 | 995.00 | 1,007.00 | 1,007.00 | -2.52% | 616,200 |