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
Nov 12, 2025	1,905	1,910	1,889	1,895	-15	-0.79%	9,700
Nov 11, 2025	1,920	1,932	1,903	1,910	+2	+0.10%	11,700
Nov 10, 2025	1,909	1,910	1,894	1,908	-1	-0.05%	6,400
Nov 7, 2025	1,918	1,918	1,892	1,909	-9	-0.47%	4,300
Nov 6, 2025	1,878	1,920	1,877	1,918	+56	+3.01%	16,600
Nov 5, 2025	1,865	1,877	1,831	1,862	-16	-0.85%	11,700
Nov 4, 2025	1,879	1,899	1,874	1,878	+3	+0.16%	15,900
Oct 31, 2025	1,850	1,877	1,836	1,875	-55	-2.85%	39,300
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