JPX · 4575 · stock
CanBas Co., Ltd. (4575) stock price history
Every JPX trading session of CanBas Co., Ltd. from Sep 17, 2009 to Sep 28, 2026: 4,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4575 adjusted close, 2009 to 2026
- ¥4,530
- All time high, 2009
- ¥1,183
- 52 week high, ¥506.00 low
- 4,181
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
4575 key facts
- CanBas Co., Ltd. (4575) closed at ¥719.00 on Sep 28, 2026 on JPX.
- 4575's all time high close is ¥4,530, set on Sep 17, 2009; its all time low close is ¥163.00 on Mar 9, 2022.
- 4575's 52 week range is ¥506.00 to ¥1,183.
- 4575 returned -38.8% over the year to Sep 28, 2026 and +144.6% over five years.
- Over ten years 4575 returned +10%, +1.0% a year compounded.
- 4575's deepest drawdown was -96.4% from Sep 17, 2009 to Mar 9, 2022.
- DataCedar holds 4,181 daily sessions of 4575 history from Sep 17, 2009 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4575 price chart, 2009 to 2026
4575 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.7% |
| 3 months | +27.7% |
| 6 months | -3.7% |
| Year to date | -10.5% |
| 1 year | -38.8% |
| 3 years | -21.8% |
| 5 years | +144.6% |
| 10 years | +9.9% |
| Since Sep 17, 2009 | -84.1% |
| Compound annual growth, 17.0 years | -10.2% |
4575 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,530 on Sep 17, 2009
- All time low close
- ¥163.00 on Mar 9, 2022
- 52 week high
- ¥1,183 on Sep 29, 2025
- 52 week low
- ¥506.00 on Jun 10, 2026
- Deepest drawdown
- -96.4% from Sep 17, 2009 to Mar 9, 2022, not yet recovered
- Best single session
- +57.2% on Apr 23, 2013
- Worst single session
- -24.4% on Jun 26, 2013
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +549%
- Worst calendar year
- 2021, -61%
4575 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Sep 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥812.00 | ¥991.00 | ¥506.00 | ¥719.00 | -10.5% | 39.9M | 178 |
| 2025 | ¥911.00 | ¥1,558 | ¥739.00 | ¥803.00 | -10.4% | 106.4M | 243 |
| 2024 | ¥958.00 | ¥1,512 | ¥411.00 | ¥896.00 | -6.7% | 175.1M | 245 |
| 2023 | ¥1,140 | ¥2,975 | ¥851.00 | ¥960.00 | -17.8% | 274.5M | 246 |
| 2022 | ¥183.00 | ¥1,599 | ¥162.00 | ¥1,168 | +548.9% | 557.4M | 244 |
| 2021 | ¥455.00 | ¥625.00 | ¥171.00 | ¥180.00 | -60.6% | 23.8M | 245 |
| 2020 | ¥888.00 | ¥1,029 | ¥433.00 | ¥457.00 | -49.5% | 21M | 242 |
| 2019 | ¥423.00 | ¥1,330 | ¥401.00 | ¥905.00 | +113.9% | 82.3M | 241 |
| 2018 | ¥769.00 | ¥897.00 | ¥366.00 | ¥423.00 | -45.0% | 9.9M | 261 |
| 2017 | ¥611.00 | ¥950.00 | ¥602.00 | ¥769.00 | +26.5% | 8.6M | 253 |
| 2016 | ¥892.00 | ¥1,060 | ¥571.00 | ¥608.00 | -31.8% | 7.5M | 245 |
| 2015 | ¥1,378 | ¥2,959 | ¥621.00 | ¥892.00 | -35.1% | 30.1M | 244 |
| 2014 | ¥903.00 | ¥1,640 | ¥548.00 | ¥1,374 | +54.9% | 29.6M | 244 |
| 2013 | ¥406.00 | ¥3,820 | ¥396.00 | ¥887.00 | +117.4% | 42.3M | 245 |
| 2012 | ¥455.00 | ¥654.00 | ¥365.00 | ¥408.00 | -11.1% | 3.5M | 248 |
| 2011 | ¥747.00 | ¥961.00 | ¥419.00 | ¥459.00 | -39.1% | 5.8M | 245 |
| 2010 | ¥1,462 | ¥1,965 | ¥295.00 | ¥754.00 | -47.3% | 25.6M | 243 |
| 2009 | ¥4,530 | ¥4,530 | ¥1,410 | ¥1,432 | n/a | 9.6M | 69 |
4575 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥719.00 | -16.7% |
| August 2026 | ¥863.00 | +17.1% |
| July 2026 | ¥737.00 | +24.3% |
| June 2026 | ¥593.00 | -2.9% |
| May 2026 | ¥611.00 | -8.1% |
| April 2026 | ¥665.00 | -6.7% |
| March 2026 | ¥713.00 | -19.1% |
| February 2026 | ¥881.00 | +1.1% |
| January 2026 | ¥871.00 | +8.5% |
| December 2025 | ¥803.00 | -4.2% |
| November 2025 | ¥838.00 | -4.0% |
| October 2025 | ¥873.00 | -19.8% |
About the 4575 data
Daily bars. 4,181 sessions from Sep 17, 2009 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4575/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4575 share price history
