Canox Corporation (TYO:8076)
Japan · Delayed Price · Currency is JPY 1,998.00
+26.00 (1.32%)
May 26, 2026, 2:48 PM JST
Canox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,986.00 | 1,998.00 | 1,960.00 | 1,972.00 | 1,972.00 | -0.65% | 9,500 |
| May 22, 2026 | 1,990.00 | 1,994.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.25% | 7,100 |
| May 21, 2026 | 1,997.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.20% | 2,900 |
| May 20, 2026 | 1,997.00 | 2,021.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.55% | 7,300 |
| May 19, 2026 | 1,989.00 | 2,026.00 | 1,989.00 | 1,997.00 | 1,997.00 | -0.55% | 5,700 |
| May 18, 2026 | 1,995.00 | 2,010.00 | 1,986.00 | 2,008.00 | 2,008.00 | 1.11% | 11,100 |
| May 15, 2026 | 1,984.00 | 2,000.00 | 1,981.00 | 1,986.00 | 1,986.00 | - | 6,800 |
| May 14, 2026 | 2,018.00 | 2,019.00 | 1,950.00 | 1,986.00 | 1,986.00 | -1.59% | 21,800 |
| May 13, 2026 | 2,020.00 | 2,026.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.44% | 5,300 |
| May 12, 2026 | 2,051.00 | 2,051.00 | 2,021.00 | 2,027.00 | 2,027.00 | -1.12% | 5,900 |
| May 11, 2026 | 2,050.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.15% | 4,600 |
| May 8, 2026 | 2,084.00 | 2,084.00 | 2,026.00 | 2,047.00 | 2,047.00 | -2.01% | 8,000 |
| May 7, 2026 | 2,068.00 | 2,089.00 | 2,060.00 | 2,089.00 | 2,089.00 | 1.90% | 12,000 |
| May 1, 2026 | 2,046.00 | 2,050.00 | 2,024.00 | 2,050.00 | 2,050.00 | 1.13% | 10,100 |
| Apr 30, 2026 | 2,030.00 | 2,033.00 | 2,014.00 | 2,027.00 | 2,027.00 | 0.80% | 7,600 |
| Apr 28, 2026 | 2,003.00 | 2,020.00 | 1,992.00 | 2,011.00 | 2,011.00 | -0.05% | 23,300 |
| Apr 27, 2026 | 2,009.00 | 2,022.00 | 1,992.00 | 2,012.00 | 2,012.00 | 0.15% | 12,400 |
| Apr 24, 2026 | 2,019.00 | 2,022.00 | 2,000.00 | 2,009.00 | 2,009.00 | -0.54% | 8,600 |
| Apr 23, 2026 | 2,010.00 | 2,022.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.50% | 5,600 |
| Apr 22, 2026 | 2,010.00 | 2,025.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 9,100 |
| Apr 21, 2026 | 2,025.00 | 2,047.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.74% | 9,600 |
| Apr 20, 2026 | 2,011.00 | 2,050.00 | 2,011.00 | 2,025.00 | 2,025.00 | 0.60% | 7,100 |
| Apr 17, 2026 | 2,019.00 | 2,034.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.25% | 5,800 |
| Apr 16, 2026 | 2,034.00 | 2,040.00 | 2,018.00 | 2,018.00 | 2,018.00 | -0.69% | 10,400 |
| Apr 15, 2026 | 2,030.00 | 2,043.00 | 2,030.00 | 2,032.00 | 2,032.00 | 0.05% | 3,900 |
| Apr 14, 2026 | 2,032.00 | 2,051.00 | 2,031.00 | 2,031.00 | 2,031.00 | 0.05% | 10,400 |
| Apr 13, 2026 | 2,040.00 | 2,092.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 10,700 |
| Apr 10, 2026 | 2,066.00 | 2,070.00 | 2,040.00 | 2,040.00 | 2,040.00 | -1.11% | 4,300 |
| Apr 9, 2026 | 2,076.00 | 2,084.00 | 2,059.00 | 2,063.00 | 2,063.00 | -0.63% | 5,400 |
| Apr 8, 2026 | 2,061.00 | 2,085.00 | 2,061.00 | 2,076.00 | 2,076.00 | 1.47% | 7,200 |
| Apr 7, 2026 | 2,060.00 | 2,060.00 | 2,042.00 | 2,046.00 | 2,046.00 | 0.20% | 5,000 |
| Apr 6, 2026 | 2,027.00 | 2,049.00 | 2,024.00 | 2,042.00 | 2,042.00 | 0.54% | 5,200 |
| Apr 3, 2026 | 2,044.00 | 2,055.00 | 2,031.00 | 2,031.00 | 2,031.00 | - | 8,000 |
| Apr 2, 2026 | 2,063.00 | 2,066.00 | 2,020.00 | 2,031.00 | 2,031.00 | -0.68% | 5,800 |
| Apr 1, 2026 | 2,025.00 | 2,045.00 | 2,025.00 | 2,045.00 | 2,045.00 | 1.64% | 4,800 |
| Mar 31, 2026 | 2,010.00 | 2,039.00 | 2,008.00 | 2,012.00 | 2,012.00 | -0.69% | 11,300 |
| Mar 30, 2026 | 2,000.00 | 2,042.00 | 1,998.00 | 2,026.00 | 2,026.00 | -1.07% | 16,500 |
| Mar 27, 2026 | 2,087.00 | 2,137.00 | 2,085.00 | 2,100.00 | 2,048.00 | 0.62% | 13,900 |
| Mar 26, 2026 | 2,120.00 | 2,129.00 | 2,081.00 | 2,087.00 | 2,035.32 | -0.62% | 20,200 |
| Mar 25, 2026 | 2,080.00 | 2,146.00 | 2,080.00 | 2,100.00 | 2,048.00 | 1.55% | 28,500 |
| Mar 24, 2026 | 2,068.00 | 2,180.00 | 2,060.00 | 2,068.00 | 2,016.79 | 1.37% | 24,600 |
| Mar 23, 2026 | 2,060.00 | 2,068.00 | 2,033.00 | 2,040.00 | 1,989.49 | -2.35% | 23,300 |
| Mar 19, 2026 | 2,105.00 | 2,115.00 | 2,089.00 | 2,089.00 | 2,037.27 | -1.23% | 7,600 |
| Mar 18, 2026 | 2,108.00 | 2,125.00 | 2,105.00 | 2,115.00 | 2,062.63 | 1.44% | 5,300 |
| Mar 17, 2026 | 2,091.00 | 2,107.00 | 2,074.00 | 2,085.00 | 2,033.37 | 0.72% | 14,100 |
| Mar 16, 2026 | 2,090.00 | 2,106.00 | 2,068.00 | 2,070.00 | 2,018.74 | -0.96% | 22,700 |
| Mar 13, 2026 | 2,085.00 | 2,108.00 | 2,081.00 | 2,090.00 | 2,038.25 | -0.95% | 15,400 |
| Mar 12, 2026 | 2,131.00 | 2,132.00 | 2,095.00 | 2,110.00 | 2,057.75 | -0.99% | 16,400 |
| Mar 11, 2026 | 2,150.00 | 2,165.00 | 2,131.00 | 2,131.00 | 2,078.23 | -0.75% | 18,200 |
| Mar 10, 2026 | 2,150.00 | 2,156.00 | 2,132.00 | 2,147.00 | 2,093.84 | 1.42% | 13,300 |