Skip to main content
Can Do Co., Ltd. (TYO:2698)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+55.00 (1.73%)
Mar 10, 2026, 9:27 AM JST

Can Do Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,210.003,230.003,165.003,190.00--1.24%17,800
Mar 6, 20263,225.003,235.003,210.003,230.003,230.00-0.77%10,400
Mar 5, 20263,200.003,265.003,200.003,255.003,255.003.99%19,000
Mar 4, 20263,200.003,200.003,110.003,130.003,130.00-2.95%46,900
Mar 3, 20263,380.003,380.003,220.003,225.003,225.00-3.73%49,600
Mar 2, 20263,475.003,475.003,345.003,350.003,350.00-3.32%31,200
Feb 27, 20263,460.003,485.003,455.003,465.003,465.000.14%12,300
Feb 26, 20263,505.003,505.003,460.003,460.003,460.00-2.67%22,000
Feb 25, 20263,535.003,570.003,535.003,555.003,546.50-0.14%11,000
Feb 24, 20263,505.003,575.003,505.003,560.003,551.491.14%13,500
Feb 20, 20263,520.003,530.003,505.003,520.003,511.58-0.42%8,800
Feb 19, 20263,540.003,555.003,535.003,535.003,526.55-0.14%6,000
Feb 18, 20263,540.003,565.003,530.003,540.003,531.54-7,700
Feb 17, 20263,575.003,580.003,540.003,540.003,531.54-0.56%6,200
Feb 16, 20263,595.003,595.003,540.003,560.003,551.49-0.70%12,900
Feb 13, 20263,560.003,595.003,550.003,585.003,576.430.70%15,100
Feb 12, 20263,530.003,570.003,530.003,560.003,551.491.14%15,300
Feb 10, 20263,515.003,530.003,505.003,520.003,511.580.14%7,600
Feb 9, 20263,530.003,545.003,500.003,515.003,506.600.14%19,900
Feb 6, 20263,515.003,525.003,490.003,510.003,501.61-0.14%11,100
Feb 5, 20263,515.003,530.003,505.003,515.003,506.600.57%9,500
Feb 4, 20263,475.003,510.003,455.003,495.003,486.640.58%11,900
Feb 3, 20263,465.003,495.003,445.003,475.003,466.690.58%14,700
Feb 2, 20263,430.003,465.003,425.003,455.003,446.740.88%9,900
Jan 30, 20263,375.003,425.003,375.003,425.003,416.811.63%11,600
Jan 29, 20263,355.003,370.003,350.003,370.003,361.940.60%11,300
Jan 28, 20263,380.003,410.003,350.003,350.003,341.99-0.89%10,700
Jan 27, 20263,420.003,425.003,380.003,380.003,371.92-1.17%15,200
Jan 26, 20263,425.003,450.003,420.003,420.003,411.82-8,000
Jan 23, 20263,425.003,440.003,420.003,420.003,411.82-0.15%6,000
Jan 22, 20263,440.003,440.003,410.003,425.003,416.810.29%8,300
Jan 21, 20263,445.003,460.003,410.003,415.003,406.83-0.87%11,500
Jan 20, 20263,445.003,470.003,425.003,445.003,436.760.44%11,300
Jan 19, 20263,415.003,435.003,410.003,430.003,421.800.73%7,900
Jan 16, 20263,420.003,420.003,400.003,405.003,396.860.15%7,300
Jan 15, 20263,410.003,425.003,395.003,400.003,391.870.15%10,900
Jan 14, 20263,380.003,410.003,380.003,395.003,386.880.44%10,800
Jan 13, 20263,455.003,455.003,380.003,380.003,371.92-1.46%23,400
Jan 9, 20263,410.003,450.003,390.003,430.003,421.80-1.44%31,400
Jan 8, 20263,520.003,540.003,480.003,480.003,471.68-0.85%30,300
Jan 7, 20263,540.003,540.003,500.003,510.003,501.61-0.85%13,000
Jan 6, 20263,500.003,540.003,490.003,540.003,531.541.58%17,000
Jan 5, 20263,450.003,500.003,445.003,485.003,476.671.90%14,000
Dec 30, 20253,435.003,435.003,405.003,420.003,411.820.29%9,300
Dec 29, 20253,345.003,410.003,340.003,410.003,401.852.25%21,000
Dec 26, 20253,315.003,365.003,315.003,335.003,327.030.60%30,200
Dec 25, 20253,310.003,330.003,310.003,315.003,307.07-0.15%14,300
Dec 24, 20253,325.003,335.003,305.003,320.003,312.06-0.30%17,800
Dec 23, 20253,360.003,360.003,325.003,330.003,322.04-0.89%17,600
Dec 22, 20253,410.003,415.003,345.003,360.003,351.97-1.90%27,400
Dec 19, 20253,415.003,435.003,410.003,425.003,416.810.44%10,000
Dec 18, 20253,430.003,440.003,410.003,410.003,401.85-0.15%9,200
Dec 17, 20253,425.003,450.003,415.003,415.003,406.83-0.44%10,100
Dec 16, 20253,455.003,465.003,430.003,430.003,421.80-0.72%8,400
Dec 15, 20253,435.003,460.003,435.003,455.003,446.740.58%5,200
Dec 12, 20253,440.003,470.003,430.003,435.003,426.790.15%13,600
Dec 11, 20253,470.003,500.003,430.003,430.003,421.80-1.29%15,100
Dec 10, 20253,465.003,495.003,465.003,475.003,466.69-5,700
Dec 9, 20253,490.003,505.003,475.003,475.003,466.69-0.43%5,600
Dec 8, 20253,480.003,500.003,480.003,490.003,481.660.29%6,000
Dec 5, 20253,495.003,505.003,480.003,480.003,471.68-0.14%7,300
Dec 4, 20253,480.003,500.003,480.003,485.003,476.670.14%5,300
Dec 3, 20253,480.003,505.003,480.003,480.003,471.68-0.71%5,100
Dec 2, 20253,500.003,505.003,480.003,505.003,496.620.14%6,600
Dec 1, 20253,500.003,540.003,500.003,500.003,491.63-10,300
Nov 28, 20253,560.003,560.003,500.003,500.003,491.63-0.99%10,400
Nov 27, 20253,570.003,570.003,535.003,535.003,526.55-0.70%7,900
Nov 26, 20253,560.003,575.003,550.003,560.003,551.490.14%6,100
Nov 25, 20253,530.003,560.003,520.003,555.003,546.500.71%8,200
Nov 21, 20253,470.003,530.003,470.003,530.003,521.561.44%10,000
Nov 20, 20253,480.003,500.003,460.003,480.003,471.68-0.29%7,100
Nov 19, 20253,480.003,515.003,480.003,490.003,481.66-0.14%8,500
Nov 18, 20253,515.003,515.003,485.003,495.003,486.64-0.57%5,500
Nov 17, 20253,485.003,515.003,450.003,515.003,506.600.43%8,100
Nov 14, 20253,490.003,520.003,490.003,500.003,491.630.14%6,000
Nov 13, 20253,505.003,515.003,485.003,495.003,486.64-0.29%8,100
Nov 12, 20253,495.003,530.003,485.003,505.003,496.620.29%12,000
Nov 11, 20253,495.003,495.003,470.003,495.003,486.640.14%5,500
Nov 10, 20253,450.003,495.003,450.003,490.003,481.661.16%8,700
Nov 7, 20253,430.003,480.003,430.003,450.003,441.750.58%9,100
Nov 6, 20253,430.003,450.003,410.003,430.003,421.80-0.44%9,500
Nov 5, 20253,435.003,480.003,430.003,445.003,436.760.29%13,400
Nov 4, 20253,420.003,450.003,400.003,435.003,426.790.44%11,900
Oct 31, 20253,445.003,445.003,390.003,420.003,411.82-0.87%23,800
Oct 30, 20253,490.003,490.003,450.003,450.003,441.75-0.72%19,100
Oct 29, 20253,520.003,560.003,475.003,475.003,466.69-2.39%21,700
Oct 28, 20253,610.003,630.003,560.003,560.003,551.49-1.93%7,600
Oct 27, 20253,605.003,635.003,605.003,630.003,621.320.69%10,800
Oct 24, 20253,635.003,635.003,600.003,605.003,596.38-0.69%8,300
Oct 23, 20253,620.003,630.003,605.003,630.003,621.320.28%7,500
Oct 22, 20253,595.003,630.003,575.003,620.003,611.340.70%17,900
Oct 21, 20253,545.003,595.003,540.003,595.003,586.401.70%15,700
Oct 20, 20253,560.003,580.003,520.003,535.003,526.55-0.56%16,600
Oct 17, 20253,510.003,565.003,505.003,555.003,546.500.14%10,500
Oct 16, 20253,510.003,550.003,490.003,550.003,541.510.14%12,600
Oct 15, 20253,500.003,555.003,475.003,545.003,536.520.14%23,500
Oct 14, 20253,590.003,610.003,500.003,540.003,531.54-1.39%61,900
Oct 10, 20253,540.003,600.003,500.003,590.003,581.421.56%57,100
Oct 9, 20253,550.003,550.003,490.003,535.003,526.550.28%13,400
Oct 8, 20253,490.003,530.003,490.003,525.003,516.571.00%9,300