Canare Electric Co., Ltd.(5819) Historical

52 Week High Feb 26, 2026

2,148 JPY

52 Week Low May 1, 2025

1,485 JPY

Yearly High Feb 26, 2026

2,148 JPY

Yearly Low Mar 30, 2026

1,801 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,822	1,830	1,794	1,803	-96	-5.06%	28,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,910	1,990	1,898	1,899	+14	+0.74%	42,600
Apr 27, 2026	1,895	1,917	1,875	1,885	-10	-0.53%	13,300
Apr 24, 2026	1,890	1,900	1,859	1,895	+45	+2.43%	13,000
Apr 23, 2026	1,878	1,878	1,847	1,850	-28	-1.49%	7,900
Apr 22, 2026	1,880	1,880	1,870	1,878	-2	-0.11%	3,400
Apr 21, 2026	1,910	1,910	1,880	1,880	-30	-1.57%	10,300
Apr 20, 2026	1,905	1,916	1,891	1,910	+20	+1.06%	10,000
Apr 17, 2026	1,894	1,894	1,872	1,890	-4	-0.21%	6,200
Apr 16, 2026	1,902	1,906	1,883	1,894	+11	+0.58%	5,000
Apr 15, 2026	1,892	1,898	1,882	1,883	-9	-0.48%	5,800
Apr 14, 2026	1,905	1,909	1,880	1,892	-1	-0.05%	12,600
Apr 13, 2026	1,943	1,943	1,880	1,893	-53	-2.72%	17,000
Apr 10, 2026	1,950	1,962	1,932	1,946	-2	-0.10%	12,600
Apr 9, 2026	1,968	1,971	1,935	1,948	-6	-0.31%	9,900
Apr 8, 2026	1,960	1,962	1,905	1,954	-3	-0.15%	15,300
Apr 7, 2026	1,870	1,957	1,865	1,957	+84	+4.48%	15,500
Apr 6, 2026	1,844	1,899	1,844	1,873	+45	+2.46%	13,300
Apr 3, 2026	1,819	1,834	1,815	1,828	+8	+0.44%	3,900
Apr 2, 2026	1,848	1,865	1,816	1,820	-28	-1.52%	7,600
Apr 1, 2026	1,823	1,849	1,811	1,848	+43	+2.38%	12,000