Canare Electric Co., Ltd.(5819) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,930	1,936	1,914	1,922	-36	-1.84%	6,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,900	2,015	1,876	1,922	-64	-3.22%	58,300
Mar 6, 2026	2,100	2,107	1,911	1,986	-151	-7.07%	84,100
Feb 27, 2026	2,039	2,148	2,005	2,137	+127	+6.32%	87,700
Feb 20, 2026	1,897	2,049	1,888	2,010	+130	+6.91%	72,900
Feb 13, 2026	1,888	1,905	1,839	1,880	+16	+0.86%	76,100
Feb 6, 2026	1,848	1,889	1,820	1,864	+23	+1.25%	91,700
Jan 30, 2026	1,933	1,933	1,810	1,841	-99	-5.10%	122,000
Jan 23, 2026	1,865	1,950	1,858	1,940	+76	+4.08%	60,600
Jan 16, 2026	1,874	1,874	1,845	1,864	+11	+0.59%	44,500
Jan 9, 2026	1,869	1,881	1,851	1,853	-16	-0.86%	42,100
Dec 30, 2025	1,865	1,882	1,865	1,869	-17	-0.90%	12,200
Dec 26, 2025	1,866	1,886	1,857	1,886	+19	+1.02%	24,100
Dec 19, 2025	1,872	1,897	1,843	1,867	-10	-0.53%	37,600
Dec 12, 2025	1,915	1,924	1,850	1,877	-20	-1.05%	39,200
Dec 5, 2025	1,885	1,907	1,853	1,897	+12	+0.64%	41,500
Nov 28, 2025	1,890	1,898	1,842	1,885	+15	+0.80%	29,600
Nov 21, 2025	1,875	1,900	1,801	1,870	-17	-0.90%	60,600
Nov 14, 2025	1,909	1,932	1,882	1,887	-22	-1.15%	41,800
Nov 7, 2025	1,879	1,920	1,831	1,909	+34	+1.81%	48,500
Oct 31, 2025	1,902	1,930	1,836	1,875	-27	-1.42%	96,000