kabutan

Canare Electric Co., Ltd.(5819) Historical

5819
TSE Standard
Canare Electric Co., Ltd.
1,825
JPY
-74
(-3.90%)
Apr 30, 11:30 am JST
11.39
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,825.1
Apr 30, 11:21 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
2,148 JPY
52 Week Low May 1, 2025
1,485 JPY
Yearly High Feb 26, 2026
2,148 JPY
Yearly Low Mar 30, 2026
1,801 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,823 1,990 1,794 1,825 +20 +1.11% 270,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,100 2,107 1,801 1,805 -332 -15.54% 267,800
Feb, 2026 1,848 2,148 1,820 2,137 +296 +16.08% 328,400
Jan, 2026 1,869 1,950 1,810 1,841 -28 -1.50% 269,200
Dec, 2025 1,885 1,924 1,843 1,869 -16 -0.85% 154,600
Nov, 2025 1,879 1,932 1,801 1,885 +10 +0.53% 180,500
Oct, 2025 1,861 1,930 1,750 1,875 +14 +0.75% 254,700
Sep, 2025 1,677 1,910 1,650 1,861 +190 +11.37% 348,700
Aug, 2025 1,707 1,717 1,662 1,671 -46 -2.68% 156,400
Jul, 2025 1,550 1,746 1,530 1,717 +170 +10.99% 225,400
Jun, 2025 1,572 1,600 1,532 1,547 -17 -1.09% 105,800
May, 2025 1,485 1,565 1,485 1,564 +76 +5.11% 74,200
Apr, 2025 1,600 1,600 1,359 1,488 -100 -6.30% 283,300
Mar, 2025 1,503 1,608 1,487 1,588 +85 +5.66% 197,900
Feb, 2025 1,429 1,534 1,421 1,503 +83 +5.85% 157,300
Jan, 2025 1,442 1,462 1,381 1,420 -22 -1.53% 247,700
Dec, 2024 1,419 1,473 1,419 1,442 +23 +1.62% 248,200
Nov, 2024 1,418 1,463 1,410 1,419 -3 -0.21% 121,200
Oct, 2024 1,453 1,474 1,400 1,422 -29 -2.00% 192,400
Sep, 2024 1,468 1,488 1,366 1,451 +4 +0.28% 224,300
Aug, 2024 1,568 1,575 1,215 1,447 -117 -7.48% 251,500