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
Jul 22, 2020	1,680	-0.83%	1,680	12,400	1,200	20,900	17.42
Jul 17, 2020	1,694	+4.50%	1,682	12,200	12,100	20,800	1.72
Jul 10, 2020	1,621	-2.93%	1,680	21,800	12,400	20,600	1.66
Jul 3, 2020	1,670	-10.74%	1,759	68,800	13,100	20,400	1.56
Jun 26, 2020	1,871	+0.21%	1,873	63,900	163,600	20,400	0.12
Jun 19, 2020	1,867	+0.54%	1,851	24,400	157,100	22,400	0.14
Jun 12, 2020	1,857	+1.53%	1,860	55,100	156,900	22,000	0.14
Jun 5, 2020	1,829	+4.28%	1,811	39,100	134,000	22,500	0.17
May 29, 2020	1,754	+2.93%	1,739	40,800	129,200	24,600	0.19
May 22, 2020	1,704	+1.55%	1,692	39,400	128,400	25,200	0.20
May 15, 2020	1,678	+3.01%	1,675	39,000	115,800	24,700	0.21
May 8, 2020	1,629	-0.24%	1,626	34,400	ー	ー	ー
May 1, 2020	1,633	+0.99%	1,626	119,400	87,000	27,400	0.31
Apr 24, 2020	1,617	+2.60%	1,598	16,500	5,400	22,400	4.15
Apr 17, 2020	1,576	-1.19%	1,578	21,300	3,800	22,700	5.97
Apr 10, 2020	1,595	+6.33%	1,568	32,700	3,200	23,000	7.19
Apr 3, 2020	1,500	-8.09%	1,564	31,000	700	33,500	47.86
Mar 27, 2020	1,632	+28.30%	1,449	61,600	700	35,100	50.14
Mar 19, 2020	1,272	ー%	1,296	43,000	200	26,600	133.00