kabutan

Canare Electric Co., Ltd.(5819) Historical

5819
TSE Standard
Canare Electric Co., Ltd.
1,922
JPY
-36
(-1.84%)
Mar 13, 3:30 pm JST
12.05
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
2,148 JPY
52 Week Low Apr 7, 2025
1,359 JPY
Yearly High Feb 26, 2026
2,148 JPY
Yearly Low Apr 7, 2025
1,359 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,100 2,107 1,876 1,922 -215 -10.06% 148,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,588 1,630 1,543 1,564 -24 -1.51% 208,400