CanBas Co., Ltd. 4575
TSE · Japan · Health Technology
¥739.00-5.00 (-0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |