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
Jul 22, 2024	1,611	1,614	1,601	1,614	0	0.00%	5,300
Jul 19, 2024	1,630	1,630	1,614	1,614	-15	-0.92%	4,600
Jul 18, 2024	1,627	1,629	1,616	1,629	+2	+0.12%	4,500
Jul 17, 2024	1,626	1,630	1,621	1,627	+2	+0.12%	3,500
Jul 16, 2024	1,606	1,628	1,606	1,625	+28	+1.75%	16,500
Jul 12, 2024	1,571	1,602	1,568	1,597	+25	+1.59%	14,400
Jul 11, 2024	1,573	1,583	1,568	1,572	+7	+0.45%	4,600
Jul 10, 2024	1,580	1,584	1,564	1,565	-6	-0.38%	14,900
Jul 9, 2024	1,579	1,584	1,566	1,571	-6	-0.38%	5,600
Jul 8, 2024	1,573	1,579	1,564	1,577	+13	+0.83%	4,500
Jul 5, 2024	1,585	1,585	1,564	1,564	-21	-1.32%	6,400
Jul 4, 2024	1,595	1,598	1,584	1,585	-4	-0.25%	5,100
Jul 3, 2024	1,587	1,598	1,582	1,589	+9	+0.57%	6,600
Jul 2, 2024	1,582	1,582	1,574	1,580	+10	+0.64%	7,100
Jul 1, 2024	1,588	1,588	1,564	1,570	-18	-1.13%	5,800
Jun 28, 2024	1,596	1,596	1,574	1,588	+9	+0.57%	5,900
Jun 27, 2024	1,573	1,621	1,573	1,579	-22	-1.37%	14,600
Jun 26, 2024	1,600	1,601	1,596	1,601	+1	+0.06%	11,300
Jun 25, 2024	1,596	1,605	1,586	1,600	ー	ー%	16,000