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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,862	1,914	1,862	1,902	+40	+2.15%	39,700
Oct 17, 2025	1,805	1,907	1,750	1,862	+32	+1.75%	51,500
Oct 10, 2025	1,839	1,880	1,829	1,830	+24	+1.33%	40,100
Oct 3, 2025	1,900	1,900	1,800	1,806	-90	-4.75%	42,800
Sep 26, 2025	1,882	1,910	1,824	1,896	+31	+1.66%	85,000
Sep 19, 2025	1,739	1,900	1,724	1,865	+142	+8.24%	138,900
Sep 12, 2025	1,713	1,740	1,701	1,723	+11	+0.64%	45,800
Sep 5, 2025	1,677	1,722	1,650	1,712	+41	+2.45%	63,600
Aug 29, 2025	1,712	1,716	1,662	1,671	-32	-1.88%	35,800
Aug 22, 2025	1,677	1,714	1,677	1,703	+30	+1.79%	25,400
Aug 15, 2025	1,703	1,713	1,673	1,673	-30	-1.76%	26,400
Aug 8, 2025	1,694	1,716	1,672	1,703	0	0.00%	57,100
Aug 1, 2025	1,600	1,746	1,600	1,703	+103	+6.44%	113,400
Jul 25, 2025	1,579	1,609	1,564	1,600	+29	+1.85%	38,300