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
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
Oct 1, 2025	1,861	1,861	1,801	1,801	-60	-3.22%	17,800
Sep 30, 2025	1,893	1,893	1,861	1,861	-28	-1.48%	5,100
Sep 29, 2025	1,900	1,900	1,854	1,889	-7	-0.37%	10,300
Sep 26, 2025	1,887	1,898	1,876	1,896	+9	+0.48%	7,500
Sep 25, 2025	1,893	1,893	1,867	1,887	-15	-0.79%	17,100
Sep 24, 2025	1,834	1,904	1,824	1,902	+52	+2.81%	22,600
Sep 22, 2025	1,882	1,910	1,837	1,850	-15	-0.80%	37,800
Sep 19, 2025	1,856	1,884	1,847	1,865	+21	+1.14%	10,500
Sep 18, 2025	1,888	1,888	1,826	1,844	-47	-2.49%	24,700
Sep 17, 2025	1,886	1,900	1,786	1,891	+12	+0.64%	39,800
Sep 16, 2025	1,739	1,879	1,724	1,879	+156	+9.05%	63,900
Sep 12, 2025	1,717	1,724	1,717	1,723	+8	+0.47%	4,600