Canare Electric Co., Ltd. (TYO:5819)
Japan · Delayed Price · Currency is JPY 1,941.00
+45.00 (2.37%)
Jan 23, 2026, 9:57 AM JST
Canare Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,885.00 | 1,897.00 | 1,871.00 | 1,897.00 | 1,867.83 | 0.64% | 2,800 |
| Dec 15, 2025 | 1,872.00 | 1,885.00 | 1,871.00 | 1,885.00 | 1,856.02 | 0.43% | 7,700 |
| Dec 12, 2025 | 1,900.00 | 1,900.00 | 1,865.00 | 1,877.00 | 1,848.14 | 0.21% | 6,800 |
| Dec 11, 2025 | 1,894.00 | 1,894.00 | 1,850.00 | 1,873.00 | 1,844.20 | -0.21% | 11,100 |
| Dec 10, 2025 | 1,914.00 | 1,914.00 | 1,877.00 | 1,877.00 | 1,848.14 | -1.21% | 9,500 |
| Dec 9, 2025 | 1,903.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,870.78 | -0.78% | 4,800 |
| Dec 8, 2025 | 1,915.00 | 1,924.00 | 1,915.00 | 1,915.00 | 1,885.55 | 0.95% | 7,000 |
| Dec 5, 2025 | 1,865.00 | 1,897.00 | 1,865.00 | 1,897.00 | 1,867.83 | 0.11% | 7,700 |
| Dec 4, 2025 | 1,862.00 | 1,907.00 | 1,862.00 | 1,895.00 | 1,865.86 | 1.83% | 14,100 |
| Dec 3, 2025 | 1,876.00 | 1,878.00 | 1,853.00 | 1,861.00 | 1,832.38 | 0.05% | 6,900 |
| Dec 2, 2025 | 1,882.00 | 1,889.00 | 1,860.00 | 1,860.00 | 1,831.40 | -1.38% | 5,900 |
| Dec 1, 2025 | 1,885.00 | 1,903.00 | 1,883.00 | 1,886.00 | 1,857.00 | 0.05% | 6,900 |
| Nov 28, 2025 | 1,885.00 | 1,898.00 | 1,881.00 | 1,885.00 | 1,856.02 | -0.42% | 6,700 |
| Nov 27, 2025 | 1,871.00 | 1,893.00 | 1,867.00 | 1,893.00 | 1,863.89 | 2.16% | 7,500 |
| Nov 26, 2025 | 1,867.00 | 1,879.00 | 1,848.00 | 1,853.00 | 1,824.51 | 0.32% | 3,000 |
| Nov 25, 2025 | 1,890.00 | 1,890.00 | 1,842.00 | 1,847.00 | 1,818.60 | -1.23% | 12,400 |
| Nov 21, 2025 | 1,826.00 | 1,876.00 | 1,824.00 | 1,870.00 | 1,841.25 | 0.54% | 7,800 |
| Nov 20, 2025 | 1,830.00 | 1,866.00 | 1,830.00 | 1,860.00 | 1,831.40 | 2.76% | 8,400 |
| Nov 19, 2025 | 1,818.00 | 1,830.00 | 1,801.00 | 1,810.00 | 1,782.17 | -0.28% | 14,200 |
| Nov 18, 2025 | 1,850.00 | 1,850.00 | 1,815.00 | 1,815.00 | 1,787.09 | -2.05% | 12,800 |
| Nov 17, 2025 | 1,875.00 | 1,900.00 | 1,850.00 | 1,853.00 | 1,824.51 | -1.80% | 17,400 |
| Nov 14, 2025 | 1,890.00 | 1,909.00 | 1,883.00 | 1,887.00 | 1,857.98 | -1.62% | 8,800 |
| Nov 13, 2025 | 1,882.00 | 1,928.00 | 1,882.00 | 1,918.00 | 1,888.51 | 1.21% | 5,200 |
| Nov 12, 2025 | 1,905.00 | 1,910.00 | 1,889.00 | 1,895.00 | 1,865.86 | -0.79% | 9,700 |
| Nov 11, 2025 | 1,920.00 | 1,932.00 | 1,903.00 | 1,910.00 | 1,880.63 | 0.10% | 11,700 |
| Nov 10, 2025 | 1,909.00 | 1,910.00 | 1,894.00 | 1,908.00 | 1,878.66 | -0.05% | 6,400 |
| Nov 7, 2025 | 1,918.00 | 1,918.00 | 1,892.00 | 1,909.00 | 1,879.65 | -0.47% | 4,300 |