Canare Electric Co., Ltd. (TYO:5819)
Japan · Delayed Price · Currency is JPY 1,788.00
-33.00 (-1.81%)
May 1, 2026, 3:30 PM JST
Canare Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,300 |
| 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 |
| Mar 18, 2026 | 1,948.00 | 1,980.00 | 1,948.00 | 1,970.00 | 1,970.00 | 1.13% | 4,100 |
| Mar 17, 2026 | 1,945.00 | 1,964.00 | 1,945.00 | 1,948.00 | 1,948.00 | 0.26% | 2,500 |
| Mar 16, 2026 | 1,931.00 | 1,943.00 | 1,920.00 | 1,943.00 | 1,943.00 | 1.09% | 9,800 |
| Mar 13, 2026 | 1,930.00 | 1,936.00 | 1,914.00 | 1,922.00 | 1,922.00 | -1.84% | 6,300 |
| Mar 12, 2026 | 1,980.00 | 1,980.00 | 1,935.00 | 1,958.00 | 1,958.00 | -1.11% | 3,900 |
| Mar 11, 2026 | 2,015.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.80% | 5,800 |
| Mar 10, 2026 | 1,970.00 | 1,996.00 | 1,941.00 | 1,996.00 | 1,996.00 | 3.42% | 14,100 |
| Mar 9, 2026 | 1,900.00 | 1,944.00 | 1,876.00 | 1,930.00 | 1,930.00 | -2.82% | 28,200 |
| Mar 6, 2026 | 1,995.00 | 2,040.00 | 1,986.00 | 1,986.00 | 1,986.00 | -2.17% | 8,100 |
| Mar 5, 2026 | 1,996.00 | 2,048.00 | 1,980.00 | 2,030.00 | 2,030.00 | 4.86% | 14,300 |
| 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 |