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
Aug 14, 2025	1,689	1,689	1,679	1,685	-11	-0.65%	6,500
Aug 13, 2025	1,699	1,706	1,689	1,696	-3	-0.18%	9,000
Aug 12, 2025	1,703	1,713	1,696	1,699	-4	-0.23%	6,000
Aug 8, 2025	1,713	1,716	1,697	1,703	-10	-0.58%	10,600
Aug 7, 2025	1,692	1,713	1,684	1,713	+14	+0.82%	10,100
Aug 6, 2025	1,704	1,711	1,672	1,699	-5	-0.29%	11,800
Aug 5, 2025	1,710	1,710	1,686	1,704	-2	-0.12%	4,200
Aug 4, 2025	1,694	1,715	1,680	1,706	+3	+0.18%	20,400
Aug 1, 2025	1,707	1,717	1,702	1,703	-14	-0.82%	11,700
Jul 31, 2025	1,712	1,746	1,693	1,717	+58	+3.50%	67,000
Jul 30, 2025	1,616	1,660	1,616	1,659	+43	+2.66%	23,100
Jul 29, 2025	1,604	1,616	1,604	1,616	+15	+0.94%	4,200
Jul 28, 2025	1,600	1,610	1,600	1,601	+1	+0.06%	7,400
Jul 25, 2025	1,588	1,609	1,586	1,600	+30	+1.91%	16,000
Jul 24, 2025	1,570	1,590	1,570	1,570	-4	-0.25%	8,800
Jul 23, 2025	1,564	1,587	1,564	1,574	-5	-0.32%	9,100
Jul 22, 2025	1,579	1,580	1,572	1,579	+8	+0.51%	4,400
Jul 18, 2025	1,580	1,585	1,558	1,571	-8	-0.51%	6,400
Jul 17, 2025	1,555	1,579	1,555	1,579	+15	+0.96%	4,400
Jul 16, 2025	1,550	1,564	1,548	1,564	+10	+0.64%	5,700