Canare Electric Co., Ltd.(5819) Historical

52 Week High Oct 30, 2025

1,930 JPY

52 Week Low Apr 7, 2025

1,359 JPY

Yearly High Oct 30, 2025

1,930 JPY

Yearly Low Apr 7, 2025

1,359 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	1,850	1,877	1,836	1,875	-55	-2.85%	39,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 30, 2025	1,887	1,930	1,887	1,930	+55	+2.93%	37,700
Oct 29, 2025	1,894	1,899	1,875	1,875	-19	-1.00%	7,300
Oct 28, 2025	1,908	1,908	1,889	1,894	-14	-0.73%	4,600
Oct 27, 2025	1,902	1,920	1,898	1,908	+6	+0.32%	7,100
Oct 24, 2025	1,914	1,914	1,891	1,902	+2	+0.11%	7,000
Oct 23, 2025	1,880	1,902	1,875	1,900	+13	+0.69%	6,400
Oct 22, 2025	1,867	1,899	1,867	1,887	+22	+1.18%	6,400
Oct 21, 2025	1,871	1,894	1,865	1,865	+2	+0.11%	5,600
Oct 20, 2025	1,862	1,895	1,862	1,863	+1	+0.05%	14,300
Oct 17, 2025	1,859	1,881	1,859	1,862	-18	-0.96%	2,800
Oct 16, 2025	1,893	1,907	1,861	1,880	-13	-0.69%	16,500
Oct 15, 2025	1,814	1,895	1,802	1,893	+92	+5.11%	16,300
Oct 14, 2025	1,805	1,830	1,750	1,801	-29	-1.58%	15,900
Oct 10, 2025	1,870	1,870	1,829	1,830	-30	-1.61%	13,000
Oct 9, 2025	1,856	1,867	1,850	1,860	+4	+0.22%	4,600
Oct 8, 2025	1,842	1,864	1,842	1,856	+11	+0.60%	6,800
Oct 7, 2025	1,845	1,863	1,843	1,845	0	0.00%	6,900
Oct 6, 2025	1,839	1,880	1,835	1,845	+39	+2.16%	8,800
Oct 3, 2025	1,800	1,816	1,800	1,806	-5	-0.28%	4,100
Oct 2, 2025	1,801	1,817	1,800	1,811	+10	+0.56%	5,500