CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 767.00
-7.00 (-0.90%)
Oct 6, 2026, 3:30 PM JST
CanBas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 764.00 | 790.00 | 761.00 | 767.00 | 767.00 | -0.90% | 98,700 |
| Oct 5, 2026 | 755.00 | 780.00 | 744.00 | 774.00 | 774.00 | 4.74% | 178,100 |
| Oct 2, 2026 | 733.00 | 755.00 | 732.00 | 739.00 | 739.00 | -0.67% | 60,600 |
| Oct 1, 2026 | 777.00 | 793.00 | 740.00 | 744.00 | 744.00 | -6.06% | 248,000 |
| Sep 30, 2026 | 715.00 | 819.00 | 715.00 | 792.00 | 792.00 | 12.02% | 538,900 |
| Sep 29, 2026 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | -1.67% | 98,900 |
| Sep 28, 2026 | 733.00 | 735.00 | 716.00 | 719.00 | 719.00 | -1.91% | 77,500 |
| Sep 25, 2026 | 734.00 | 744.00 | 724.00 | 733.00 | 733.00 | -0.14% | 86,900 |
| Sep 24, 2026 | 751.00 | 759.00 | 734.00 | 734.00 | 734.00 | -3.04% | 100,800 |
| Sep 18, 2026 | 739.00 | 763.00 | 735.00 | 757.00 | 757.00 | 2.44% | 123,100 |
| Sep 17, 2026 | 713.00 | 748.00 | 713.00 | 739.00 | 739.00 | 2.78% | 108,600 |
| Sep 16, 2026 | 730.00 | 733.00 | 713.00 | 719.00 | 719.00 | -2.18% | 93,300 |
| Sep 15, 2026 | 745.00 | 750.00 | 727.00 | 735.00 | 735.00 | -0.54% | 81,400 |
| Sep 14, 2026 | 731.00 | 744.00 | 712.00 | 739.00 | 739.00 | 0.68% | 138,800 |
| Sep 11, 2026 | 756.00 | 756.00 | 731.00 | 734.00 | 734.00 | -3.93% | 176,700 |
| Sep 10, 2026 | 763.00 | 766.00 | 752.00 | 764.00 | 764.00 | -0.52% | 111,200 |
| Sep 9, 2026 | 775.00 | 783.00 | 762.00 | 768.00 | 768.00 | 0.13% | 118,800 |
| Sep 8, 2026 | 772.00 | 783.00 | 751.00 | 767.00 | 767.00 | -0.39% | 230,300 |
| Sep 7, 2026 | 778.00 | 808.00 | 769.00 | 770.00 | 770.00 | -2.90% | 317,700 |
| Sep 4, 2026 | 806.00 | 810.00 | 770.00 | 793.00 | 793.00 | -1.73% | 268,200 |
| Sep 3, 2026 | 854.00 | 865.00 | 788.00 | 807.00 | 807.00 | -6.16% | 365,300 |
| Sep 2, 2026 | 857.00 | 880.00 | 853.00 | 860.00 | 860.00 | 0.47% | 149,200 |
| Sep 1, 2026 | 858.00 | 867.00 | 855.00 | 856.00 | 856.00 | -0.81% | 87,100 |
| Aug 31, 2026 | 870.00 | 875.00 | 852.00 | 863.00 | 863.00 | -2.38% | 162,400 |
| Aug 28, 2026 | 858.00 | 925.00 | 849.00 | 884.00 | 884.00 | 4.25% | 471,100 |
| Aug 27, 2026 | 824.00 | 859.00 | 807.00 | 848.00 | 848.00 | 3.67% | 325,500 |
| Aug 26, 2026 | 795.00 | 828.00 | 793.00 | 818.00 | 818.00 | 3.94% | 259,400 |
| Aug 25, 2026 | 790.00 | 790.00 | 772.00 | 787.00 | 787.00 | -0.25% | 142,500 |
| Aug 24, 2026 | 798.00 | 819.00 | 784.00 | 789.00 | 789.00 | -1.62% | 210,400 |
| Aug 21, 2026 | 856.00 | 860.00 | 791.00 | 802.00 | 802.00 | -1.11% | 416,700 |
| Aug 20, 2026 | 785.00 | 818.00 | 785.00 | 811.00 | 811.00 | 6.43% | 287,500 |
| Aug 19, 2026 | 800.00 | 814.00 | 756.00 | 762.00 | 762.00 | -5.93% | 280,700 |
| Aug 18, 2026 | 801.00 | 863.00 | 798.00 | 810.00 | 810.00 | - | 447,900 |
| Aug 17, 2026 | 806.00 | 828.00 | 798.00 | 810.00 | 810.00 | 2.40% | 251,400 |
| Aug 14, 2026 | 762.00 | 806.00 | 760.00 | 791.00 | 791.00 | 3.13% | 267,000 |
| Aug 13, 2026 | 753.00 | 773.00 | 724.00 | 767.00 | 767.00 | 3.09% | 199,600 |
| Aug 12, 2026 | 749.00 | 757.00 | 738.00 | 744.00 | 744.00 | -1.20% | 117,500 |
| Aug 10, 2026 | 744.00 | 764.00 | 743.00 | 753.00 | 753.00 | - | 119,400 |
| Aug 7, 2026 | 750.00 | 754.00 | 724.00 | 753.00 | 753.00 | 1.21% | 147,200 |
| Aug 6, 2026 | 729.00 | 746.00 | 720.00 | 744.00 | 744.00 | 0.68% | 179,200 |
| Aug 5, 2026 | 738.00 | 751.00 | 737.00 | 739.00 | 739.00 | - | 153,300 |
| Aug 4, 2026 | 728.00 | 751.00 | 728.00 | 739.00 | 739.00 | 1.23% | 135,700 |
| Aug 3, 2026 | 734.00 | 736.00 | 698.00 | 730.00 | 730.00 | -0.95% | 171,400 |
| Jul 31, 2026 | 696.00 | 746.00 | 696.00 | 737.00 | 737.00 | 4.54% | 263,600 |
| Jul 30, 2026 | 672.00 | 728.00 | 670.00 | 705.00 | 705.00 | 3.37% | 203,700 |
| Jul 29, 2026 | 724.00 | 729.00 | 668.00 | 682.00 | 682.00 | -6.58% | 354,300 |
| Jul 28, 2026 | 767.00 | 770.00 | 725.00 | 730.00 | 730.00 | -5.07% | 277,100 |
| Jul 27, 2026 | 720.00 | 778.00 | 720.00 | 769.00 | 769.00 | 7.70% | 269,900 |
| Jul 24, 2026 | 718.00 | 727.00 | 709.00 | 714.00 | 714.00 | -1.79% | 154,400 |
| Jul 23, 2026 | 726.00 | 757.00 | 716.00 | 727.00 | 727.00 | 1.82% | 330,100 |