CanBas Co., Ltd.(JP:4575)
Â¥722.00+13.00 (+1.83%)
JP:4575
CanBas Co., Ltd. historical prices
Â¥722.00
At close:+13.00 (+1.83%)
Want to see JP:4575 full AI Analyst Report?
CanBas Co., Ltd. (4575) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 701.00 | 723.00 | 695.00 | 722.00 | 722.00 | +1.83% | 124,900 | 0.72 |
| Nov 10, 2026 | 699.00 | 729.00 | 684.00 | 709.00 | 709.00 | +6.46% | 194,000 | 1.12 |
| Nov 09, 2026 | 680.00 | 732.00 | 680.00 | 689.00 | 689.00 | +3.45% | 247,100 | 1.44 |
| Nov 06, 2026 | 630.00 | 718.00 | 630.00 | 666.00 | 666.00 | -0.30% | 425,100 | 2.58 |
| Nov 05, 2026 | 718.00 | 725.00 | 647.00 | 668.00 | 668.00 | -5.65% | 270,400 | 1.67 |
| Nov 04, 2026 | 743.00 | 745.00 | 673.00 | 708.00 | 708.00 | -2.75% | 269,800 | 1.68 |
| Nov 03, 2026 | 728.00 | 734.00 | 718.00 | 728.00 | 728.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 731.00 | 734.00 | 718.00 | 728.00 | 728.00 | -2.80% | 91,700 | 0.56 |
| Oct 30, 2026 | 769.00 | 779.00 | 741.00 | 749.00 | 749.00 | -2.22% | 141,400 | 0.86 |
| Oct 29, 2026 | 755.00 | 768.00 | 751.00 | 766.00 | 766.00 | +0.39% | 101,600 | 0.61 |
| Oct 28, 2026 | 737.00 | 785.00 | 737.00 | 763.00 | 763.00 | +3.53% | 135,600 | 0.81 |
| Oct 27, 2026 | 727.00 | 750.00 | 727.00 | 737.00 | 737.00 | +0.14% | 86,000 | 0.51 |
| Oct 26, 2026 | 723.00 | 741.00 | 718.00 | 736.00 | 736.00 | 0.00% | 71,200 | 0.41 |
| Oct 23, 2026 | 720.00 | 749.00 | 701.00 | 736.00 | 736.00 | +1.80% | 136,200 | 0.77 |
| Oct 22, 2026 | 757.00 | 766.00 | 723.00 | 723.00 | 723.00 | -4.37% | 102,700 | 0.58 |
| Oct 21, 2026 | 739.00 | 769.00 | 735.00 | 756.00 | 756.00 | +3.28% | 111,900 | 0.62 |
| Oct 20, 2026 | 763.00 | 775.00 | 732.00 | 732.00 | 732.00 | -3.94% | 97,900 | 0.54 |
| Oct 19, 2026 | 762.00 | 778.00 | 759.00 | 762.00 | 762.00 | -2.56% | 68,800 | 0.37 |
| Oct 16, 2026 | 749.00 | 782.00 | 747.00 | 782.00 | 782.00 | +6.11% | 157,700 | 0.85 |
| Oct 15, 2026 | 726.00 | 796.00 | 726.00 | 737.00 | 737.00 | -2.51% | 301,500 | 1.67 |
| Oct 14, 2026 | 770.00 | 775.00 | 750.00 | 756.00 | 756.00 | -2.83% | 86,400 | 0.47 |
| Oct 13, 2026 | 793.00 | 801.00 | 773.00 | 778.00 | 778.00 | -2.87% | 76,400 | 0.40 |
| Oct 12, 2026 | 801.00 | 809.00 | 765.00 | 801.00 | 801.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 770.00 | 809.00 | 765.00 | 801.00 | 801.00 | +5.53% | 190,100 | 0.97 |
| Oct 08, 2026 | 780.00 | 788.00 | 759.00 | 759.00 | 759.00 | -2.69% | 91,700 | 0.45 |
| Oct 07, 2026 | 785.00 | 795.00 | 765.00 | 780.00 | 780.00 | +1.69% | 92,700 | 0.43 |
| Oct 06, 2026 | 764.00 | 790.00 | 761.00 | 767.00 | 767.00 | -0.90% | 98,700 | 0.46 |
| Oct 05, 2026 | 755.00 | 780.00 | 744.00 | 774.00 | 774.00 | +4.74% | 178,100 | 0.83 |
| Oct 02, 2026 | 733.00 | 755.00 | 732.00 | 739.00 | 739.00 | -0.67% | 60,600 | 0.28 |
| Oct 01, 2026 | 777.00 | 793.00 | 740.00 | 744.00 | 744.00 | -6.06% | 248,000 | 1.10 |
| Sep 30, 2026 | 715.00 | 819.00 | 715.00 | 792.00 | 792.00 | +12.02% | 538,900 | 2.26 |
| Sep 29, 2026 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | -1.67% | 98,900 | 0.41 |
| Sep 28, 2026 | 733.00 | 735.00 | 716.00 | 719.00 | 719.00 | -1.91% | 77,500 | 0.32 |
| Sep 25, 2026 | 734.00 | 744.00 | 724.00 | 733.00 | 733.00 | -0.14% | 86,900 | 0.36 |
| Sep 24, 2026 | 751.00 | 759.00 | 734.00 | 734.00 | 734.00 | -3.04% | 100,800 | 0.42 |
| Sep 23, 2026 | 739.00 | 763.00 | 735.00 | 757.00 | 757.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 739.00 | 763.00 | 735.00 | 757.00 | 757.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 739.00 | 763.00 | 735.00 | 757.00 | 757.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 739.00 | 763.00 | 735.00 | 757.00 | 757.00 | +2.44% | 123,100 | 0.50 |
| Sep 17, 2026 | 713.00 | 748.00 | 713.00 | 739.00 | 739.00 | +2.78% | 108,600 | 0.44 |
| Sep 16, 2026 | 730.00 | 733.00 | 713.00 | 719.00 | 719.00 | -2.18% | 93,300 | 0.38 |
| Sep 15, 2026 | 745.00 | 750.00 | 727.00 | 735.00 | 735.00 | -0.54% | 81,400 | 0.33 |
| Sep 14, 2026 | 731.00 | 744.00 | 712.00 | 739.00 | 739.00 | +0.68% | 138,800 | 0.56 |
| Sep 11, 2026 | 756.00 | 756.00 | 731.00 | 734.00 | 734.00 | -3.93% | 176,700 | 0.71 |
| Sep 10, 2026 | 763.00 | 766.00 | 752.00 | 764.00 | 764.00 | -0.52% | 111,200 | 0.45 |
| Sep 09, 2026 | 775.00 | 783.00 | 762.00 | 768.00 | 768.00 | +0.13% | 118,800 | 0.48 |
| Sep 08, 2026 | 772.00 | 783.00 | 751.00 | 767.00 | 767.00 | -0.39% | 230,300 | 0.93 |
| Sep 07, 2026 | 778.00 | 808.00 | 769.00 | 770.00 | 770.00 | -2.90% | 317,700 | 1.29 |
| Sep 04, 2026 | 806.00 | 810.00 | 770.00 | 793.00 | 793.00 | -1.73% | 268,200 | 1.10 |
| Sep 03, 2026 | 854.00 | 865.00 | 788.00 | 807.00 | 807.00 | -6.16% | 365,300 | 1.50 |
