CanBas Co., Ltd. 4575
TSE · Japan · Gesundheitstechnologie
¥739,00-5,00 (-0,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥739,00 | -0,67 % | ¥733,00 | ¥755,00 | ¥732,00 | 60,60K |
| 2026-10-01 | ¥744,00 | -6,06 % | ¥777,00 | ¥793,00 | ¥740,00 | 248,00K |
| 2026-09-30 | ¥792,00 | +12,02 % | ¥715,00 | ¥819,00 | ¥715,00 | 538,90K |
| 2026-09-29 | ¥707,00 | -1,67 % | ¥717,00 | ¥717,00 | ¥700,00 | 98,90K |
| 2026-09-28 | ¥719,00 | -1,91 % | ¥733,00 | ¥735,00 | ¥716,00 | 77,50K |
| 2026-09-25 | ¥733,00 | -0,14 % | ¥734,00 | ¥744,00 | ¥724,00 | 86,90K |
| 2026-09-24 | ¥734,00 | -3,04 % | ¥751,00 | ¥759,00 | ¥734,00 | 100,80K |
| 2026-09-18 | ¥757,00 | +2,44 % | ¥739,00 | ¥763,00 | ¥735,00 | 123,10K |
| 2026-09-17 | ¥739,00 | +2,78 % | ¥713,00 | ¥748,00 | ¥713,00 | 108,60K |
| 2026-09-16 | ¥719,00 | -2,18 % | ¥730,00 | ¥733,00 | ¥713,00 | 93,30K |
| 2026-09-15 | ¥735,00 | -0,54 % | ¥745,00 | ¥750,00 | ¥727,00 | 81,40K |
| 2026-09-14 | ¥739,00 | +0,68 % | ¥731,00 | ¥744,00 | ¥712,00 | 138,80K |
| 2026-09-11 | ¥734,00 | -3,93 % | ¥756,00 | ¥756,00 | ¥731,00 | 176,70K |
| 2026-09-10 | ¥764,00 | -0,52 % | ¥763,00 | ¥766,00 | ¥752,00 | 111,20K |
| 2026-09-09 | ¥768,00 | +0,13 % | ¥775,00 | ¥783,00 | ¥762,00 | 118,80K |
| 2026-09-08 | ¥767,00 | -0,39 % | ¥772,00 | ¥783,00 | ¥751,00 | 230,30K |
| 2026-09-07 | ¥770,00 | -2,90 % | ¥778,00 | ¥808,00 | ¥769,00 | 317,70K |
| 2026-09-04 | ¥793,00 | -1,73 % | ¥806,00 | ¥810,00 | ¥770,00 | 268,20K |
| 2026-09-03 | ¥807,00 | -6,16 % | ¥854,00 | ¥865,00 | ¥788,00 | 365,30K |
| 2026-09-02 | ¥860,00 | +0,47 % | ¥857,00 | ¥880,00 | ¥853,00 | 149,20K |
| 2026-09-01 | ¥856,00 | -0,81 % | ¥858,00 | ¥867,00 | ¥855,00 | 87,10K |
| 2026-08-31 | ¥863,00 | -2,38 % | ¥870,00 | ¥875,00 | ¥852,00 | 162,40K |
| 2026-08-28 | ¥884,00 | +4,25 % | ¥858,00 | ¥925,00 | ¥849,00 | 471,10K |
| 2026-08-27 | ¥848,00 | +3,67 % | ¥824,00 | ¥859,00 | ¥807,00 | 325,50K |
| 2026-08-26 | ¥818,00 | +3,94 % | ¥795,00 | ¥828,00 | ¥793,00 | 259,40K |
| 2026-08-25 | ¥787,00 | -0,25 % | ¥790,00 | ¥790,00 | ¥772,00 | 142,50K |
| 2026-08-24 | ¥789,00 | -1,62 % | ¥798,00 | ¥819,00 | ¥784,00 | 210,40K |
| 2026-08-21 | ¥802,00 | -1,11 % | ¥856,00 | ¥860,00 | ¥791,00 | 416,70K |
| 2026-08-20 | ¥811,00 | +6,43 % | ¥785,00 | ¥818,00 | ¥785,00 | 287,50K |
| 2026-08-19 | ¥762,00 | -5,93 % | ¥800,00 | ¥814,00 | ¥756,00 | 280,70K |
| 2026-08-18 | ¥810,00 | 0,00 % | ¥801,00 | ¥863,00 | ¥798,00 | 447,90K |
| 2026-08-17 | ¥810,00 | +2,40 % | ¥806,00 | ¥828,00 | ¥798,00 | 251,40K |
| 2026-08-14 | ¥791,00 | +3,13 % | ¥762,00 | ¥806,00 | ¥760,00 | 267,00K |
| 2026-08-13 | ¥767,00 | +3,09 % | ¥753,00 | ¥773,00 | ¥724,00 | 199,60K |
| 2026-08-12 | ¥744,00 | -1,20 % | ¥749,00 | ¥757,00 | ¥738,00 | 117,50K |
| 2026-08-10 | ¥753,00 | 0,00 % | ¥744,00 | ¥764,00 | ¥743,00 | 119,40K |
| 2026-08-07 | ¥753,00 | +1,21 % | ¥750,00 | ¥754,00 | ¥724,00 | 147,20K |
| 2026-08-06 | ¥744,00 | +0,68 % | ¥729,00 | ¥746,00 | ¥720,00 | 179,20K |
| 2026-08-05 | ¥739,00 | 0,00 % | ¥738,00 | ¥751,00 | ¥737,00 | 153,30K |
| 2026-08-04 | ¥739,00 | +1,23 % | ¥728,00 | ¥751,00 | ¥728,00 | 135,70K |
| 2026-08-03 | ¥730,00 | -0,95 % | ¥734,00 | ¥736,00 | ¥698,00 | 171,40K |
| 2026-07-31 | ¥737,00 | +4,54 % | ¥696,00 | ¥746,00 | ¥696,00 | 263,60K |
| 2026-07-30 | ¥705,00 | +3,37 % | ¥672,00 | ¥728,00 | ¥670,00 | 203,70K |
| 2026-07-29 | ¥682,00 | -6,58 % | ¥724,00 | ¥729,00 | ¥668,00 | 354,30K |
| 2026-07-28 | ¥730,00 | -5,07 % | ¥767,00 | ¥770,00 | ¥725,00 | 277,10K |
| 2026-07-27 | ¥769,00 | +7,70 % | ¥720,00 | ¥778,00 | ¥720,00 | 269,90K |
| 2026-07-24 | ¥714,00 | -1,79 % | ¥718,00 | ¥727,00 | ¥709,00 | 154,40K |
| 2026-07-23 | ¥727,00 | +1,82 % | ¥726,00 | ¥757,00 | ¥716,00 | 330,10K |
| 2026-07-22 | ¥714,00 | -3,25 % | ¥738,00 | ¥746,00 | ¥713,00 | 152,40K |
| 2026-07-21 | ¥738,00 | +4,83 % | ¥719,00 | ¥760,00 | ¥713,00 | 224,90K |
| 2026-07-17 | ¥704,00 | -4,86 % | ¥739,00 | ¥739,00 | ¥689,00 | 326,40K |
| 2026-07-16 | ¥740,00 | -7,04 % | ¥788,00 | ¥794,00 | ¥732,00 | 356,50K |
| 2026-07-15 | ¥796,00 | +5,99 % | ¥755,00 | ¥804,00 | ¥747,00 | 336,00K |
| 2026-07-14 | ¥751,00 | -0,79 % | ¥742,00 | ¥782,00 | ¥730,00 | 290,80K |
| 2026-07-13 | ¥757,00 | -0,13 % | ¥760,00 | ¥816,00 | ¥741,00 | 685,90K |
| 2026-07-10 | ¥758,00 | +15,20 % | ¥659,00 | ¥758,00 | ¥658,00 | 706,80K |
| 2026-07-09 | ¥658,00 | -1,79 % | ¥665,00 | ¥676,00 | ¥654,00 | 140,20K |
| 2026-07-08 | ¥670,00 | +2,92 % | ¥641,00 | ¥679,00 | ¥640,00 | 176,90K |
| 2026-07-07 | ¥651,00 | -3,70 % | ¥657,00 | ¥672,00 | ¥643,00 | 220,80K |
| 2026-07-06 | ¥676,00 | -2,03 % | ¥700,00 | ¥700,00 | ¥655,00 | 710,00K |
| 2026-07-03 | ¥690,00 | +16,95 % | ¥600,00 | ¥690,00 | ¥600,00 | 1,35M |
| 2026-07-02 | ¥590,00 | -2,32 % | ¥604,00 | ¥617,00 | ¥587,00 | 120,50K |
| 2026-07-01 | ¥604,00 | +1,85 % | ¥590,00 | ¥609,00 | ¥589,00 | 185,80K |
| 2026-06-30 | ¥593,00 | +0,51 % | ¥590,00 | ¥595,00 | ¥578,00 | 66,20K |
| 2026-06-29 | ¥590,00 | +4,80 % | ¥573,00 | ¥595,00 | ¥573,00 | 105,40K |
| 2026-06-26 | ¥563,00 | -0,18 % | ¥555,00 | ¥569,00 | ¥550,00 | 111,70K |
| 2026-06-25 | ¥564,00 | +4,06 % | ¥545,00 | ¥569,00 | ¥540,00 | 117,00K |
| 2026-06-24 | ¥542,00 | -2,34 % | ¥549,00 | ¥564,00 | ¥537,00 | 115,60K |
| 2026-06-23 | ¥555,00 | -2,46 % | ¥570,00 | ¥570,00 | ¥553,00 | 76,70K |
| 2026-06-22 | ¥569,00 | -0,18 % | ¥569,00 | ¥584,00 | ¥563,00 | 75,40K |
| 2026-06-19 | ¥570,00 | -5,00 % | ¥597,00 | ¥602,00 | ¥563,00 | 202,00K |
| 2026-06-18 | ¥600,00 | +2,04 % | ¥594,00 | ¥605,00 | ¥579,00 | 179,10K |
| 2026-06-17 | ¥588,00 | +2,98 % | ¥578,00 | ¥597,00 | ¥571,00 | 176,80K |
| 2026-06-16 | ¥571,00 | +1,96 % | ¥566,00 | ¥587,00 | ¥560,00 | 173,60K |
| 2026-06-15 | ¥560,00 | +0,72 % | ¥557,00 | ¥568,00 | ¥554,00 | 96,60K |
| 2026-06-12 | ¥556,00 | +2,02 % | ¥555,00 | ¥565,00 | ¥550,00 | 138,10K |
| 2026-06-11 | ¥545,00 | +2,44 % | ¥522,00 | ¥555,00 | ¥519,00 | 193,00K |
| 2026-06-10 | ¥532,00 | -5,51 % | ¥558,00 | ¥562,00 | ¥506,00 | 289,70K |
| 2026-06-09 | ¥563,00 | -1,92 % | ¥583,00 | ¥590,00 | ¥560,00 | 122,40K |
| 2026-06-08 | ¥574,00 | -0,17 % | ¥565,00 | ¥587,00 | ¥555,00 | 235,20K |
| 2026-06-05 | ¥575,00 | -1,71 % | ¥579,00 | ¥595,00 | ¥574,00 | 116,30K |
| 2026-06-04 | ¥585,00 | +3,72 % | ¥558,00 | ¥595,00 | ¥555,00 | 225,50K |
| 2026-06-03 | ¥564,00 | -2,93 % | ¥574,00 | ¥574,00 | ¥548,00 | 236,20K |
| 2026-06-02 | ¥581,00 | -2,02 % | ¥571,00 | ¥583,00 | ¥562,00 | 211,60K |
| 2026-06-01 | ¥593,00 | -2,95 % | ¥608,00 | ¥611,00 | ¥577,00 | 208,70K |
| 2026-05-29 | ¥611,00 | -0,81 % | ¥610,00 | ¥627,00 | ¥610,00 | 112,10K |
| 2026-05-28 | ¥616,00 | -2,69 % | ¥629,00 | ¥633,00 | ¥607,00 | 110,50K |
| 2026-05-27 | ¥633,00 | +0,64 % | ¥634,00 | ¥634,00 | ¥617,00 | 107,50K |
| 2026-05-26 | ¥629,00 | -0,94 % | ¥634,00 | ¥640,00 | ¥623,00 | 92,70K |
| 2026-05-25 | ¥635,00 | -1,24 % | ¥645,00 | ¥645,00 | ¥623,00 | 136,20K |