Canare Electric Co., Ltd. (TYO:5819)
Japan · Delayed Price · Currency is JPY 1,746.00
+9.00 (0.52%)
Jun 4, 2026, 3:30 PM JST
Canare Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,757.00 | 1,758.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.58% | 4,900 |
| Jun 2, 2026 | 1,763.00 | 1,763.00 | 1,714.00 | 1,727.00 | 1,727.00 | -1.60% | 16,600 |
| Jun 1, 2026 | 1,783.00 | 1,783.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.52% | 11,600 |
| May 29, 2026 | 1,808.00 | 1,820.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.00% | 8,800 |
| May 28, 2026 | 1,776.00 | 1,804.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.35% | 5,100 |
| May 27, 2026 | 1,786.00 | 1,794.00 | 1,763.00 | 1,776.00 | 1,776.00 | -0.84% | 7,700 |
| May 26, 2026 | 1,772.00 | 1,791.00 | 1,771.00 | 1,791.00 | 1,791.00 | 0.17% | 3,500 |
| May 25, 2026 | 1,799.00 | 1,799.00 | 1,780.00 | 1,788.00 | 1,788.00 | 0.11% | 5,100 |
| May 22, 2026 | 1,775.00 | 1,805.00 | 1,775.00 | 1,786.00 | 1,786.00 | 0.28% | 4,500 |
| May 21, 2026 | 1,787.00 | 1,792.00 | 1,771.00 | 1,781.00 | 1,781.00 | 0.79% | 3,300 |
| May 20, 2026 | 1,786.00 | 1,793.00 | 1,751.00 | 1,767.00 | 1,767.00 | -1.34% | 10,700 |
| May 19, 2026 | 1,800.00 | 1,804.00 | 1,782.00 | 1,791.00 | 1,791.00 | -0.44% | 5,400 |
| May 18, 2026 | 1,800.00 | 1,808.00 | 1,778.00 | 1,799.00 | 1,799.00 | 0.06% | 10,000 |
| May 15, 2026 | 1,795.00 | 1,811.00 | 1,793.00 | 1,798.00 | 1,798.00 | -0.17% | 4,600 |
| May 14, 2026 | 1,800.00 | 1,814.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.72% | 3,500 |
| May 13, 2026 | 1,800.00 | 1,815.00 | 1,792.00 | 1,814.00 | 1,814.00 | 0.17% | 4,100 |
| May 12, 2026 | 1,845.00 | 1,845.00 | 1,798.00 | 1,811.00 | 1,811.00 | -0.98% | 7,600 |
| May 11, 2026 | 1,804.00 | 1,837.00 | 1,804.00 | 1,829.00 | 1,829.00 | 1.22% | 7,300 |
| May 8, 2026 | 1,812.00 | 1,828.00 | 1,791.00 | 1,807.00 | 1,807.00 | -0.93% | 9,100 |
| May 7, 2026 | 1,791.00 | 1,840.00 | 1,791.00 | 1,824.00 | 1,824.00 | 2.01% | 10,400 |
| May 1, 2026 | 1,806.00 | 1,810.00 | 1,779.00 | 1,788.00 | 1,788.00 | -1.81% | 22,300 |
| Apr 30, 2026 | 1,822.00 | 1,830.00 | 1,794.00 | 1,821.00 | 1,821.00 | -4.11% | 40,900 |
| Apr 28, 2026 | 1,910.00 | 1,990.00 | 1,898.00 | 1,899.00 | 1,899.00 | 0.74% | 42,600 |
| Apr 27, 2026 | 1,895.00 | 1,917.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.53% | 13,300 |
| Apr 24, 2026 | 1,890.00 | 1,900.00 | 1,859.00 | 1,895.00 | 1,895.00 | 2.43% | 13,000 |
| Apr 23, 2026 | 1,878.00 | 1,878.00 | 1,847.00 | 1,850.00 | 1,850.00 | -1.49% | 7,900 |
| Apr 22, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.11% | 3,400 |
| Apr 21, 2026 | 1,910.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | 10,300 |
| Apr 20, 2026 | 1,905.00 | 1,916.00 | 1,891.00 | 1,910.00 | 1,910.00 | 1.06% | 10,000 |
| Apr 17, 2026 | 1,894.00 | 1,894.00 | 1,872.00 | 1,890.00 | 1,890.00 | -0.21% | 6,200 |
| Apr 16, 2026 | 1,902.00 | 1,906.00 | 1,883.00 | 1,894.00 | 1,894.00 | 0.58% | 5,000 |
| Apr 15, 2026 | 1,892.00 | 1,898.00 | 1,882.00 | 1,883.00 | 1,883.00 | -0.48% | 5,800 |
| Apr 14, 2026 | 1,905.00 | 1,909.00 | 1,880.00 | 1,892.00 | 1,892.00 | -0.05% | 12,600 |
| Apr 13, 2026 | 1,943.00 | 1,943.00 | 1,880.00 | 1,893.00 | 1,893.00 | -2.72% | 17,000 |
| Apr 10, 2026 | 1,950.00 | 1,962.00 | 1,932.00 | 1,946.00 | 1,946.00 | -0.10% | 12,600 |
| Apr 9, 2026 | 1,968.00 | 1,971.00 | 1,935.00 | 1,948.00 | 1,948.00 | -0.31% | 9,900 |
| Apr 8, 2026 | 1,960.00 | 1,962.00 | 1,905.00 | 1,954.00 | 1,954.00 | -0.15% | 15,300 |
| Apr 7, 2026 | 1,870.00 | 1,957.00 | 1,865.00 | 1,957.00 | 1,957.00 | 4.48% | 15,500 |
| Apr 6, 2026 | 1,844.00 | 1,899.00 | 1,844.00 | 1,873.00 | 1,873.00 | 2.46% | 13,300 |
| Apr 3, 2026 | 1,819.00 | 1,834.00 | 1,815.00 | 1,828.00 | 1,828.00 | 0.44% | 3,900 |
| Apr 2, 2026 | 1,848.00 | 1,865.00 | 1,816.00 | 1,820.00 | 1,820.00 | -1.52% | 7,600 |
| Apr 1, 2026 | 1,823.00 | 1,849.00 | 1,811.00 | 1,848.00 | 1,848.00 | 2.38% | 12,000 |
| Mar 31, 2026 | 1,810.00 | 1,856.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.10% | 15,800 |
| Mar 30, 2026 | 1,826.00 | 1,830.00 | 1,801.00 | 1,825.00 | 1,825.00 | -3.90% | 13,900 |
| Mar 27, 2026 | 1,872.00 | 1,899.00 | 1,870.00 | 1,899.00 | 1,899.00 | -0.11% | 8,900 |
| Mar 26, 2026 | 1,903.00 | 1,903.00 | 1,869.00 | 1,901.00 | 1,901.00 | -0.11% | 10,500 |
| Mar 25, 2026 | 1,876.00 | 1,908.00 | 1,865.00 | 1,903.00 | 1,903.00 | 3.59% | 9,600 |
| Mar 24, 2026 | 1,853.00 | 1,860.00 | 1,826.00 | 1,837.00 | 1,837.00 | 0.44% | 16,800 |
| Mar 23, 2026 | 1,852.00 | 1,853.00 | 1,823.00 | 1,829.00 | 1,829.00 | -2.82% | 22,900 |
| Mar 19, 2026 | 1,933.00 | 1,937.00 | 1,882.00 | 1,882.00 | 1,882.00 | -4.47% | 10,600 |