Skip to main content
Can Do Co., Ltd. (TYO:2698)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+30.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

Can Do Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,195.003,160.003,195.003,195.000.95%15,100
Apr 27, 20263,200.003,210.003,165.003,165.003,165.00-0.63%12,300
Apr 24, 20263,155.003,195.003,155.003,185.003,185.000.79%9,500
Apr 23, 20263,245.003,245.003,160.003,160.003,160.00-2.62%22,500
Apr 22, 20263,295.003,295.003,245.003,245.003,245.00-1.37%10,800
Apr 21, 20263,315.003,320.003,285.003,290.003,290.000.15%6,000
Apr 20, 20263,280.003,295.003,275.003,285.003,285.000.15%5,600
Apr 17, 20263,300.003,320.003,280.003,280.003,280.00-0.76%5,300
Apr 16, 20263,255.003,310.003,255.003,305.003,305.001.54%11,600
Apr 15, 20263,220.003,255.003,220.003,255.003,255.000.77%8,700
Apr 14, 20263,275.003,275.003,225.003,230.003,230.00-10,100
Apr 13, 20263,235.003,255.003,220.003,230.003,230.00-0.15%10,900
Apr 10, 20263,275.003,295.003,235.003,235.003,235.00-1.07%17,400
Apr 9, 20263,450.003,450.003,270.003,270.003,270.00-2.82%57,500
Apr 8, 20263,360.003,370.003,340.003,365.003,365.000.75%13,500
Apr 7, 20263,335.003,350.003,315.003,340.003,340.000.60%9,700
Apr 6, 20263,325.003,335.003,305.003,320.003,320.00-0.45%7,700
Apr 3, 20263,290.003,335.003,290.003,335.003,335.000.30%5,000
Apr 2, 20263,340.003,360.003,265.003,325.003,325.00-0.45%23,900
Apr 1, 20263,310.003,340.003,305.003,340.003,340.000.91%9,500
Mar 31, 20263,275.003,325.003,270.003,310.003,310.000.30%7,300
Mar 30, 20263,250.003,315.003,220.003,300.003,300.000.46%17,100
Mar 27, 20263,305.003,320.003,285.003,285.003,285.00-0.45%30,200
Mar 26, 20263,285.003,300.003,260.003,300.003,300.000.46%6,400
Mar 25, 20263,280.003,295.003,265.003,285.003,285.000.15%9,800
Mar 24, 20263,220.003,280.003,220.003,280.003,280.002.66%9,800
Mar 23, 20263,255.003,255.003,195.003,195.003,195.00-1.08%14,300
Mar 19, 20263,240.003,265.003,230.003,230.003,230.00-1.52%7,200
Mar 18, 20263,235.003,280.003,235.003,280.003,280.001.23%8,400
Mar 17, 20263,235.003,260.003,210.003,240.003,240.001.09%8,200
Mar 16, 20263,185.003,230.003,185.003,205.003,205.000.63%10,700
Mar 13, 20263,180.003,230.003,180.003,185.003,185.00-0.93%14,900
Mar 12, 20263,200.003,225.003,185.003,215.003,215.000.47%11,100
Mar 11, 20263,210.003,225.003,200.003,200.003,200.00-7,600
Mar 10, 20263,240.003,255.003,190.003,200.003,200.000.63%9,100
Mar 9, 20263,210.003,230.003,165.003,180.003,180.00-1.55%25,200
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