CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 837.00
+19.00 (2.32%)
Aug 27, 2026, 12:44 PM JST
CanBas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 738.00 | 746.00 | 713.00 | 714.00 | 714.00 | -3.25% | 152,400 |
| Jul 21, 2026 | 719.00 | 760.00 | 713.00 | 738.00 | 738.00 | 4.83% | 224,900 |
| Jul 17, 2026 | 739.00 | 739.00 | 689.00 | 704.00 | 704.00 | -4.86% | 326,400 |
| Jul 16, 2026 | 788.00 | 794.00 | 732.00 | 740.00 | 740.00 | -7.04% | 356,500 |
| 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 |