CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 678.00
-14.00 (-2.02%)
May 12, 2026, 3:30 PM JST
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 690.00 | 708.00 | 676.00 | 678.00 | 678.00 | -2.02% | 139,300 |
| May 11, 2026 | 690.00 | 692.00 | 681.00 | 692.00 | 692.00 | 1.32% | 146,000 |
| May 8, 2026 | 677.00 | 687.00 | 671.00 | 683.00 | 683.00 | - | 100,000 |
| May 7, 2026 | 689.00 | 693.00 | 678.00 | 683.00 | 683.00 | 0.59% | 136,700 |
| May 1, 2026 | 668.00 | 689.00 | 665.00 | 679.00 | 679.00 | 2.11% | 136,300 |
| Apr 30, 2026 | 671.00 | 671.00 | 655.00 | 665.00 | 665.00 | -3.76% | 202,300 |
| Apr 28, 2026 | 689.00 | 703.00 | 688.00 | 691.00 | 691.00 | 0.29% | 104,400 |
| Apr 27, 2026 | 692.00 | 695.00 | 684.00 | 689.00 | 689.00 | -1.29% | 161,800 |
| Apr 24, 2026 | 708.00 | 714.00 | 698.00 | 698.00 | 698.00 | -1.13% | 143,900 |
| Apr 23, 2026 | 728.00 | 728.00 | 701.00 | 706.00 | 706.00 | -1.26% | 133,200 |
| Apr 22, 2026 | 724.00 | 727.00 | 706.00 | 715.00 | 715.00 | -1.65% | 138,300 |
| Apr 21, 2026 | 740.00 | 745.00 | 725.00 | 727.00 | 727.00 | -2.15% | 94,700 |
| Apr 20, 2026 | 744.00 | 746.00 | 733.00 | 743.00 | 743.00 | -0.13% | 77,600 |
| Apr 17, 2026 | 750.00 | 756.00 | 737.00 | 744.00 | 744.00 | -1.72% | 123,600 |
| Apr 16, 2026 | 750.00 | 763.00 | 750.00 | 757.00 | 757.00 | 1.07% | 71,500 |
| Apr 15, 2026 | 755.00 | 770.00 | 742.00 | 749.00 | 749.00 | 0.67% | 133,500 |
| Apr 14, 2026 | 750.00 | 757.00 | 743.00 | 744.00 | 744.00 | 0.27% | 109,100 |
| Apr 13, 2026 | 742.00 | 750.00 | 733.00 | 742.00 | 742.00 | -0.27% | 91,100 |
| Apr 10, 2026 | 767.00 | 774.00 | 744.00 | 744.00 | 744.00 | -3.00% | 124,100 |
| Apr 9, 2026 | 768.00 | 779.00 | 759.00 | 767.00 | 767.00 | -1.16% | 69,100 |
| Apr 8, 2026 | 759.00 | 776.00 | 758.00 | 776.00 | 776.00 | 4.30% | 148,700 |
| Apr 7, 2026 | 750.00 | 768.00 | 736.00 | 744.00 | 744.00 | -1.33% | 88,600 |
| Apr 6, 2026 | 757.00 | 758.00 | 748.00 | 754.00 | 754.00 | 0.67% | 63,000 |
| Apr 3, 2026 | 750.00 | 761.00 | 743.00 | 749.00 | 749.00 | 0.54% | 63,800 |
| Apr 2, 2026 | 766.00 | 775.00 | 738.00 | 745.00 | 745.00 | -1.97% | 129,900 |
| Apr 1, 2026 | 733.00 | 761.00 | 732.00 | 760.00 | 760.00 | 6.59% | 158,100 |
| Mar 31, 2026 | 727.00 | 732.00 | 711.00 | 713.00 | 713.00 | -1.79% | 133,600 |
| Mar 30, 2026 | 722.00 | 726.00 | 714.00 | 726.00 | 726.00 | -2.81% | 132,600 |
| Mar 27, 2026 | 722.00 | 747.00 | 722.00 | 747.00 | 747.00 | 2.47% | 138,000 |
| Mar 26, 2026 | 754.00 | 760.00 | 720.00 | 729.00 | 729.00 | -3.83% | 147,600 |
| Mar 25, 2026 | 740.00 | 762.00 | 740.00 | 758.00 | 758.00 | 3.55% | 176,700 |
| Mar 24, 2026 | 721.00 | 733.00 | 705.00 | 732.00 | 732.00 | 6.55% | 199,600 |
| Mar 23, 2026 | 691.00 | 715.00 | 685.00 | 687.00 | 687.00 | -8.16% | 336,200 |
| Mar 19, 2026 | 767.00 | 773.00 | 748.00 | 748.00 | 748.00 | -5.56% | 238,900 |
| Mar 18, 2026 | 784.00 | 792.00 | 771.00 | 792.00 | 792.00 | 2.72% | 100,100 |
| Mar 17, 2026 | 786.00 | 793.00 | 769.00 | 771.00 | 771.00 | -1.41% | 113,100 |
| Mar 16, 2026 | 782.00 | 787.00 | 769.00 | 782.00 | 782.00 | -1.64% | 164,100 |
| Mar 13, 2026 | 779.00 | 797.00 | 774.00 | 795.00 | 795.00 | -0.38% | 139,600 |
| Mar 12, 2026 | 823.00 | 823.00 | 797.00 | 798.00 | 798.00 | -4.55% | 190,900 |
| Mar 11, 2026 | 827.00 | 842.00 | 824.00 | 836.00 | 836.00 | 2.08% | 191,300 |
| Mar 10, 2026 | 788.00 | 819.00 | 782.00 | 819.00 | 819.00 | 6.64% | 189,200 |
| Mar 9, 2026 | 775.00 | 784.00 | 744.00 | 768.00 | 768.00 | -4.60% | 293,700 |
| 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 |