CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 542.00
-13.00 (-2.34%)
Jun 24, 2026, 2:17 PM JST
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 208,400 |
| 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 |