CanBas Co., Ltd. (TYO:4575)
Japan · Delayed Price · Currency is JPY 564.00
-17.00 (-2.93%)
Jun 3, 2026, 3:30 PM JST
CanBas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |