kabutan

Canare Electric Co., Ltd.(5819) Historical

5819
TSE Standard
Canare Electric Co., Ltd.
1,877
JPY
+4
(+0.21%)
Dec 12, 3:30 pm JST
12.04
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Sep 11, 2025 1,722 1,725 1,707 1,715 -7 -0.41% 3,100
Sep 10, 2025 1,707 1,722 1,705 1,722 +17 +1.00% 6,600
Sep 9, 2025 1,734 1,740 1,701 1,705 -28 -1.62% 17,300
Sep 8, 2025 1,713 1,736 1,713 1,733 +21 +1.23% 14,200
Sep 5, 2025 1,710 1,722 1,708 1,712 +2 +0.12% 4,400
Sep 4, 2025 1,714 1,722 1,696 1,710 +5 +0.29% 16,200
Sep 3, 2025 1,670 1,714 1,670 1,705 +38 +2.28% 21,100
Sep 2, 2025 1,665 1,679 1,651 1,667 +17 +1.03% 14,700
Sep 1, 2025 1,677 1,677 1,650 1,650 -21 -1.26% 7,200
Aug 29, 2025 1,691 1,691 1,662 1,671 -20 -1.18% 12,700
Aug 28, 2025 1,693 1,706 1,682 1,691 -3 -0.18% 10,000
Aug 27, 2025 1,707 1,707 1,691 1,694 -9 -0.53% 3,500
Aug 26, 2025 1,708 1,710 1,702 1,703 -11 -0.64% 3,100
Aug 25, 2025 1,712 1,716 1,703 1,714 +11 +0.65% 6,500
Aug 22, 2025 1,691 1,712 1,691 1,703 -10 -0.58% 5,100
Aug 21, 2025 1,705 1,714 1,705 1,713 +12 +0.71% 2,800
Aug 20, 2025 1,700 1,712 1,690 1,701 +1 +0.06% 6,700
Aug 19, 2025 1,698 1,708 1,692 1,700 +2 +0.12% 5,700
Aug 18, 2025 1,677 1,698 1,677 1,698 +25 +1.49% 5,100
Aug 15, 2025 1,685 1,685 1,673 1,673 -12 -0.71% 4,900