Canare Electric Co., Ltd.(5819) Historical

52 Week High Nov 11, 2025

1,932 JPY

52 Week Low Apr 7, 2025

1,359 JPY

Yearly High Nov 11, 2025

1,932 JPY

Yearly Low Apr 7, 2025

1,359 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,900	1,900	1,865	1,877	+4	+0.21%	6,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,894	1,894	1,850	1,873	-4	-0.21%	11,100
Dec 10, 2025	1,914	1,914	1,877	1,877	-23	-1.21%	9,500
Dec 9, 2025	1,903	1,919	1,900	1,900	-15	-0.78%	4,800
Dec 8, 2025	1,915	1,924	1,915	1,915	+18	+0.95%	7,000
Dec 5, 2025	1,865	1,897	1,865	1,897	+2	+0.11%	7,700
Dec 4, 2025	1,862	1,907	1,862	1,895	+34	+1.83%	14,100
Dec 3, 2025	1,876	1,878	1,853	1,861	+1	+0.05%	6,900
Dec 2, 2025	1,882	1,889	1,860	1,860	-26	-1.38%	5,900
Dec 1, 2025	1,885	1,903	1,883	1,886	+1	+0.05%	6,900
Nov 28, 2025	1,885	1,898	1,881	1,885	-8	-0.42%	6,700
Nov 27, 2025	1,871	1,893	1,867	1,893	+40	+2.16%	7,500
Nov 26, 2025	1,867	1,879	1,848	1,853	+6	+0.32%	3,000
Nov 25, 2025	1,890	1,890	1,842	1,847	-23	-1.23%	12,400
Nov 21, 2025	1,826	1,876	1,824	1,870	+10	+0.54%	7,800
Nov 20, 2025	1,830	1,866	1,830	1,860	+50	+2.76%	8,400
Nov 19, 2025	1,818	1,830	1,801	1,810	-5	-0.28%	14,200
Nov 18, 2025	1,850	1,850	1,815	1,815	-38	-2.05%	12,800
Nov 17, 2025	1,875	1,900	1,850	1,853	-34	-1.80%	17,400
Nov 14, 2025	1,890	1,909	1,883	1,887	-31	-1.62%	8,800
Nov 13, 2025	1,882	1,928	1,882	1,918	+23	+1.21%	5,200