Canare Electric Co., Ltd. (TYO:5819)
Japan · Delayed Price · Currency is JPY 2,030.00
+94.00 (4.86%)
Mar 5, 2026, 3:30 PM JST
Canare Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,986.00 | 2,026.00 | 1,911.00 | 1,936.00 | 1,936.00 | -4.25% | 28,500 |
| Mar 3, 2026 | 2,099.00 | 2,100.00 | 2,000.00 | 2,022.00 | 2,022.00 | -3.67% | 19,000 |
| Mar 2, 2026 | 2,100.00 | 2,107.00 | 2,066.00 | 2,099.00 | 2,099.00 | -1.78% | 14,200 |
| Feb 27, 2026 | 2,127.00 | 2,137.00 | 2,025.00 | 2,137.00 | 2,137.00 | 0.47% | 15,500 |
| Feb 26, 2026 | 2,081.00 | 2,148.00 | 2,081.00 | 2,127.00 | 2,127.00 | 2.41% | 26,800 |
| Feb 25, 2026 | 2,059.00 | 2,124.00 | 2,042.00 | 2,077.00 | 2,077.00 | 1.61% | 33,200 |
| Feb 24, 2026 | 2,039.00 | 2,044.00 | 2,005.00 | 2,044.00 | 2,044.00 | 1.69% | 12,200 |
| Feb 20, 2026 | 2,025.00 | 2,025.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.90% | 6,100 |
| Feb 19, 2026 | 1,990.00 | 2,049.00 | 1,982.00 | 2,049.00 | 2,049.00 | 3.48% | 13,900 |
| Feb 18, 2026 | 1,998.00 | 1,998.00 | 1,968.00 | 1,980.00 | 1,980.00 | -0.90% | 18,900 |
| Feb 17, 2026 | 1,914.00 | 1,998.00 | 1,907.00 | 1,998.00 | 1,998.00 | 4.39% | 23,600 |
| Feb 16, 2026 | 1,897.00 | 1,914.00 | 1,888.00 | 1,914.00 | 1,914.00 | 1.81% | 10,400 |
| Feb 13, 2026 | 1,877.00 | 1,887.00 | 1,873.00 | 1,880.00 | 1,880.00 | 0.43% | 12,200 |
| Feb 12, 2026 | 1,874.00 | 1,905.00 | 1,870.00 | 1,872.00 | 1,872.00 | -0.11% | 21,700 |
| Feb 10, 2026 | 1,863.00 | 1,885.00 | 1,863.00 | 1,874.00 | 1,874.00 | 0.59% | 10,600 |
| Feb 9, 2026 | 1,888.00 | 1,888.00 | 1,839.00 | 1,863.00 | 1,863.00 | -0.05% | 31,600 |
| Feb 6, 2026 | 1,870.00 | 1,873.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.32% | 16,400 |
| Feb 5, 2026 | 1,855.00 | 1,889.00 | 1,855.00 | 1,870.00 | 1,870.00 | -0.37% | 5,500 |
| Feb 4, 2026 | 1,856.00 | 1,883.00 | 1,841.00 | 1,877.00 | 1,877.00 | 1.96% | 12,400 |
| Feb 3, 2026 | 1,838.00 | 1,861.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.88% | 23,600 |
| Feb 2, 2026 | 1,848.00 | 1,848.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.87% | 33,800 |
| Jan 30, 2026 | 1,844.00 | 1,849.00 | 1,810.00 | 1,841.00 | 1,841.00 | -4.31% | 62,900 |
| Jan 29, 2026 | 1,932.00 | 1,932.00 | 1,850.00 | 1,924.00 | 1,924.00 | 0.89% | 25,300 |
| Jan 28, 2026 | 1,876.00 | 1,907.00 | 1,853.00 | 1,907.00 | 1,907.00 | 1.27% | 10,700 |
| Jan 27, 2026 | 1,894.00 | 1,894.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.32% | 4,200 |
| Jan 26, 2026 | 1,933.00 | 1,933.00 | 1,853.00 | 1,877.00 | 1,877.00 | -3.25% | 18,900 |
| Jan 23, 2026 | 1,899.00 | 1,950.00 | 1,899.00 | 1,940.00 | 1,940.00 | 2.32% | 16,800 |
| Jan 22, 2026 | 1,890.00 | 1,898.00 | 1,879.00 | 1,896.00 | 1,896.00 | 0.53% | 8,300 |
| Jan 21, 2026 | 1,863.00 | 1,886.00 | 1,863.00 | 1,886.00 | 1,886.00 | 0.59% | 12,200 |
| Jan 20, 2026 | 1,875.00 | 1,883.00 | 1,858.00 | 1,875.00 | 1,875.00 | -0.42% | 11,700 |
| Jan 19, 2026 | 1,865.00 | 1,883.00 | 1,864.00 | 1,883.00 | 1,883.00 | 1.02% | 11,600 |
| Jan 16, 2026 | 1,857.00 | 1,864.00 | 1,854.00 | 1,864.00 | 1,864.00 | 0.32% | 6,700 |
| Jan 15, 2026 | 1,854.00 | 1,869.00 | 1,853.00 | 1,858.00 | 1,858.00 | -0.16% | 17,600 |
| Jan 14, 2026 | 1,855.00 | 1,869.00 | 1,852.00 | 1,861.00 | 1,861.00 | -0.37% | 10,500 |
| Jan 13, 2026 | 1,874.00 | 1,874.00 | 1,845.00 | 1,868.00 | 1,868.00 | 0.81% | 9,700 |
| Jan 9, 2026 | 1,877.00 | 1,877.00 | 1,851.00 | 1,853.00 | 1,853.00 | -1.01% | 6,000 |
| Jan 8, 2026 | 1,878.00 | 1,878.00 | 1,853.00 | 1,872.00 | 1,872.00 | -0.05% | 8,100 |
| Jan 7, 2026 | 1,871.00 | 1,881.00 | 1,871.00 | 1,873.00 | 1,873.00 | -0.21% | 1,300 |
| Jan 6, 2026 | 1,865.00 | 1,880.00 | 1,864.00 | 1,877.00 | 1,877.00 | 0.64% | 5,500 |
| Jan 5, 2026 | 1,869.00 | 1,872.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.21% | 21,200 |
| Dec 30, 2025 | 1,880.00 | 1,880.00 | 1,865.00 | 1,869.00 | 1,869.00 | -0.32% | 5,100 |
| Dec 29, 2025 | 1,865.00 | 1,882.00 | 1,865.00 | 1,875.00 | 1,875.00 | -0.58% | 7,100 |
| Dec 26, 2025 | 1,865.00 | 1,886.00 | 1,865.00 | 1,886.00 | 1,857.00 | 1.13% | 5,100 |
| Dec 25, 2025 | 1,867.00 | 1,872.00 | 1,865.00 | 1,865.00 | 1,836.32 | -0.11% | 5,700 |
| Dec 24, 2025 | 1,860.00 | 1,878.00 | 1,860.00 | 1,867.00 | 1,838.29 | 0.54% | 2,500 |
| Dec 23, 2025 | 1,879.00 | 1,880.00 | 1,857.00 | 1,857.00 | 1,828.45 | -1.17% | 4,300 |
| Dec 22, 2025 | 1,866.00 | 1,879.00 | 1,863.00 | 1,879.00 | 1,850.11 | 0.64% | 6,500 |
| Dec 19, 2025 | 1,858.00 | 1,867.00 | 1,844.00 | 1,867.00 | 1,838.29 | 0.48% | 5,300 |
| Dec 18, 2025 | 1,853.00 | 1,865.00 | 1,843.00 | 1,858.00 | 1,829.43 | -0.05% | 12,500 |
| Dec 17, 2025 | 1,881.00 | 1,881.00 | 1,858.00 | 1,859.00 | 1,830.42 | -2.00% | 9,300 |