CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 796.00
+45.00 (5.99%)
Jul 15, 2026, 3:30 PM JST
CanBas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 755.00 | 804.00 | 747.00 | 796.00 | 796.00 | 5.99% | 336,000 |
| Jul 14, 2026 | 742.00 | 782.00 | 730.00 | 751.00 | 751.00 | -0.79% | 290,800 |
| Jul 13, 2026 | 760.00 | 816.00 | 741.00 | 757.00 | 757.00 | -0.13% | 685,900 |
| Jul 10, 2026 | 659.00 | 758.00 | 658.00 | 758.00 | 758.00 | 15.20% | 706,800 |
| Jul 9, 2026 | 665.00 | 676.00 | 654.00 | 658.00 | 658.00 | -1.79% | 140,200 |
| Jul 8, 2026 | 641.00 | 679.00 | 640.00 | 670.00 | 670.00 | 2.92% | 176,900 |
| Jul 7, 2026 | 657.00 | 672.00 | 643.00 | 651.00 | 651.00 | -3.70% | 220,800 |
| Jul 6, 2026 | 700.00 | 700.00 | 655.00 | 676.00 | 676.00 | -2.03% | 710,000 |
| Jul 3, 2026 | 600.00 | 690.00 | 600.00 | 690.00 | 690.00 | 16.95% | 1,350,200 |
| Jul 2, 2026 | 604.00 | 617.00 | 587.00 | 590.00 | 590.00 | -2.32% | 120,500 |
| Jul 1, 2026 | 590.00 | 609.00 | 589.00 | 604.00 | 604.00 | 1.85% | 185,800 |
| Jun 30, 2026 | 590.00 | 595.00 | 578.00 | 593.00 | 593.00 | 0.51% | 66,200 |
| Jun 29, 2026 | 573.00 | 595.00 | 573.00 | 590.00 | 590.00 | 4.80% | 105,400 |
| Jun 26, 2026 | 555.00 | 569.00 | 550.00 | 563.00 | 563.00 | -0.18% | 111,700 |
| Jun 25, 2026 | 545.00 | 569.00 | 540.00 | 564.00 | 564.00 | 4.06% | 117,000 |
| Jun 24, 2026 | 549.00 | 564.00 | 537.00 | 542.00 | 542.00 | -2.34% | 115,600 |
| Jun 23, 2026 | 570.00 | 570.00 | 553.00 | 555.00 | 555.00 | -2.46% | 76,700 |
| Jun 22, 2026 | 569.00 | 584.00 | 563.00 | 569.00 | 569.00 | -0.18% | 75,400 |
| Jun 19, 2026 | 597.00 | 602.00 | 563.00 | 570.00 | 570.00 | -5.00% | 202,000 |
| Jun 18, 2026 | 594.00 | 605.00 | 579.00 | 600.00 | 600.00 | 2.04% | 179,100 |
| Jun 17, 2026 | 578.00 | 597.00 | 571.00 | 588.00 | 588.00 | 2.98% | 176,800 |
| Jun 16, 2026 | 566.00 | 587.00 | 560.00 | 571.00 | 571.00 | 1.96% | 173,600 |
| Jun 15, 2026 | 557.00 | 568.00 | 554.00 | 560.00 | 560.00 | 0.72% | 96,600 |
| Jun 12, 2026 | 555.00 | 565.00 | 550.00 | 556.00 | 556.00 | 2.02% | 138,100 |
| Jun 11, 2026 | 522.00 | 555.00 | 519.00 | 545.00 | 545.00 | 2.44% | 193,000 |
| Jun 10, 2026 | 558.00 | 562.00 | 506.00 | 532.00 | 532.00 | -5.51% | 289,700 |
| Jun 9, 2026 | 583.00 | 590.00 | 560.00 | 563.00 | 563.00 | -1.92% | 122,400 |
| Jun 8, 2026 | 565.00 | 587.00 | 555.00 | 574.00 | 574.00 | -0.17% | 235,200 |
| Jun 5, 2026 | 579.00 | 595.00 | 574.00 | 575.00 | 575.00 | -1.71% | 116,300 |
| Jun 4, 2026 | 558.00 | 595.00 | 555.00 | 585.00 | 585.00 | 3.72% | 225,500 |
| Jun 3, 2026 | 574.00 | 574.00 | 548.00 | 564.00 | 564.00 | -2.93% | 236,200 |
| Jun 2, 2026 | 571.00 | 583.00 | 562.00 | 581.00 | 581.00 | -2.02% | 211,600 |
| Jun 1, 2026 | 608.00 | 611.00 | 577.00 | 593.00 | 593.00 | -2.95% | 208,700 |
| May 29, 2026 | 610.00 | 627.00 | 610.00 | 611.00 | 611.00 | -0.81% | 112,100 |
| May 28, 2026 | 629.00 | 633.00 | 607.00 | 616.00 | 616.00 | -2.69% | 110,500 |
| May 27, 2026 | 634.00 | 634.00 | 617.00 | 633.00 | 633.00 | 0.64% | 107,500 |
| May 26, 2026 | 634.00 | 640.00 | 623.00 | 629.00 | 629.00 | -0.94% | 92,700 |
| May 25, 2026 | 645.00 | 645.00 | 623.00 | 635.00 | 635.00 | -1.24% | 136,200 |
| May 22, 2026 | 616.00 | 644.00 | 616.00 | 643.00 | 643.00 | 3.54% | 111,700 |
| May 21, 2026 | 605.00 | 627.00 | 605.00 | 621.00 | 621.00 | 4.19% | 159,600 |
| May 20, 2026 | 626.00 | 630.00 | 579.00 | 596.00 | 596.00 | -6.14% | 292,300 |
| May 19, 2026 | 635.00 | 647.00 | 617.00 | 635.00 | 635.00 | 0.16% | 113,500 |
| May 18, 2026 | 662.00 | 663.00 | 596.00 | 634.00 | 634.00 | -4.66% | 339,600 |
| May 15, 2026 | 691.00 | 695.00 | 652.00 | 665.00 | 665.00 | 2.15% | 123,100 |
| May 14, 2026 | 667.00 | 673.00 | 643.00 | 651.00 | 651.00 | -3.13% | 230,800 |
| May 13, 2026 | 687.00 | 687.00 | 672.00 | 672.00 | 672.00 | -0.88% | 98,000 |
| 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 |