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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,915	1,924	1,850	1,877	-20	-1.05%	46,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	1,897	+0.64%	1,885	41,500	0	74,800	ー
Nov 28, 2025	1,885	+0.80%	1,872	29,600	0	76,400	ー
Nov 21, 2025	1,870	-0.90%	1,842	60,600	0	74,200	ー
Nov 14, 2025	1,887	-1.15%	1,906	41,800	0	82,500	ー
Nov 7, 2025	1,909	+1.81%	1,885	48,500	0	83,100	ー
Oct 31, 2025	1,875	-1.42%	1,885	96,000	100	89,300	893.00
Oct 24, 2025	1,902	+2.15%	1,887	39,700	0	84,500	ー
Oct 17, 2025	1,862	+1.75%	1,853	51,500	0	82,400	ー
Oct 10, 2025	1,830	+1.33%	1,852	40,100	0	81,500	ー
Oct 3, 2025	1,806	-4.75%	1,840	42,800	0	79,500	ー
Sep 26, 2025	1,896	+1.66%	1,877	85,000	0	94,400	ー
Sep 19, 2025	1,865	+8.24%	1,839	138,900	0	89,100	ー
Sep 12, 2025	1,723	+0.64%	1,722	45,800	0	70,600	ー
Sep 5, 2025	1,712	+2.45%	1,688	63,600	0	63,100	ー
Aug 29, 2025	1,671	-1.88%	1,690	35,800	0	57,000	ー
Aug 22, 2025	1,703	+1.79%	1,700	25,400	0	59,000	ー
Aug 15, 2025	1,673	-1.76%	1,690	26,400	0	76,700	ー
Aug 8, 2025	1,703	0.00%	1,701	57,100	0	84,900	ー
Aug 1, 2025	1,703	+6.44%	1,688	113,400	0	83,000	ー
Jul 25, 2025	1,600	+1.85%	1,586	38,300	0	59,700	ー