Canare Electric Co., Ltd. (TYO:5819)
Japan · Delayed Price · Currency is JPY 1,759.00
+22.00 (1.27%)
Aug 14, 2026, 3:30 PM JST
Canare Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,742.00 | 1,759.00 | 1,742.00 | 1,759.00 | 1,759.00 | 1.27% | 3,200 |
| Aug 13, 2026 | 1,742.00 | 1,745.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.23% | 8,300 |
| Aug 12, 2026 | 1,739.00 | 1,747.00 | 1,734.00 | 1,741.00 | 1,741.00 | 0.12% | 3,000 |
| Aug 10, 2026 | 1,738.00 | 1,750.00 | 1,738.00 | 1,739.00 | 1,739.00 | 0.12% | 7,700 |
| Aug 7, 2026 | 1,739.00 | 1,753.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.23% | 2,700 |
| Aug 6, 2026 | 1,746.00 | 1,750.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.23% | 3,200 |
| Aug 5, 2026 | 1,747.00 | 1,755.00 | 1,742.00 | 1,745.00 | 1,745.00 | 0.06% | 3,600 |
| Aug 4, 2026 | 1,769.00 | 1,769.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.19% | 2,300 |
| Aug 3, 2026 | 1,771.00 | 1,772.00 | 1,746.00 | 1,765.00 | 1,765.00 | -0.40% | 4,100 |
| Jul 31, 2026 | 1,744.00 | 1,772.00 | 1,712.00 | 1,772.00 | 1,772.00 | 1.90% | 13,300 |
| Jul 30, 2026 | 1,742.00 | 1,752.00 | 1,734.00 | 1,739.00 | 1,739.00 | -0.46% | 9,800 |
| Jul 29, 2026 | 1,741.00 | 1,747.00 | 1,715.00 | 1,747.00 | 1,747.00 | - | 6,400 |
| Jul 28, 2026 | 1,761.00 | 1,769.00 | 1,738.00 | 1,747.00 | 1,747.00 | -0.68% | 4,100 |
| Jul 27, 2026 | 1,749.00 | 1,759.00 | 1,733.00 | 1,759.00 | 1,759.00 | 1.03% | 7,200 |
| Jul 24, 2026 | 1,756.00 | 1,756.00 | 1,725.00 | 1,741.00 | 1,741.00 | -0.85% | 9,600 |
| Jul 23, 2026 | 1,757.00 | 1,762.00 | 1,740.00 | 1,756.00 | 1,756.00 | -0.06% | 9,700 |
| Jul 22, 2026 | 1,747.00 | 1,757.00 | 1,734.00 | 1,757.00 | 1,757.00 | 0.57% | 5,700 |
| Jul 21, 2026 | 1,731.00 | 1,751.00 | 1,724.00 | 1,747.00 | 1,747.00 | 1.04% | 12,200 |
| Jul 17, 2026 | 1,752.00 | 1,754.00 | 1,700.00 | 1,729.00 | 1,729.00 | -1.71% | 14,500 |
| Jul 16, 2026 | 1,758.00 | 1,760.00 | 1,750.00 | 1,759.00 | 1,759.00 | 0.17% | 1,900 |
| Jul 15, 2026 | 1,751.00 | 1,760.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.23% | 3,700 |
| Jul 14, 2026 | 1,748.00 | 1,763.00 | 1,748.00 | 1,760.00 | 1,760.00 | 0.06% | 6,400 |
| Jul 13, 2026 | 1,759.00 | 1,759.00 | 1,741.00 | 1,759.00 | 1,759.00 | 0.11% | 5,500 |
| Jul 10, 2026 | 1,746.00 | 1,759.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.51% | 4,600 |
| Jul 9, 2026 | 1,741.00 | 1,762.00 | 1,732.00 | 1,748.00 | 1,748.00 | -0.51% | 7,500 |
| Jul 8, 2026 | 1,745.00 | 1,761.00 | 1,745.00 | 1,757.00 | 1,757.00 | -0.17% | 5,000 |
| Jul 7, 2026 | 1,760.00 | 1,760.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.17% | 4,300 |
| Jul 6, 2026 | 1,764.00 | 1,774.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.34% | 9,400 |
| Jul 3, 2026 | 1,764.00 | 1,764.00 | 1,743.00 | 1,763.00 | 1,763.00 | -0.06% | 4,500 |
| Jul 2, 2026 | 1,758.00 | 1,772.00 | 1,730.00 | 1,764.00 | 1,764.00 | 0.34% | 7,400 |
| Jul 1, 2026 | 1,764.00 | 1,764.00 | 1,731.00 | 1,758.00 | 1,758.00 | -0.23% | 11,400 |
| Jun 30, 2026 | 1,758.00 | 1,773.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.23% | 8,000 |
| Jun 29, 2026 | 1,775.00 | 1,800.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.06% | 2,900 |
| Jun 26, 2026 | 1,781.00 | 1,805.00 | 1,781.00 | 1,792.00 | 1,759.00 | -0.44% | 4,600 |
| Jun 25, 2026 | 1,841.00 | 1,841.00 | 1,800.00 | 1,800.00 | 1,766.85 | -0.06% | 12,200 |
| Jun 24, 2026 | 1,795.00 | 1,806.00 | 1,793.00 | 1,801.00 | 1,767.83 | 0.33% | 2,600 |
| Jun 23, 2026 | 1,804.00 | 1,817.00 | 1,795.00 | 1,795.00 | 1,761.94 | -0.50% | 3,500 |
| Jun 22, 2026 | 1,819.00 | 1,843.00 | 1,804.00 | 1,804.00 | 1,770.78 | 0.22% | 4,500 |
| Jun 19, 2026 | 1,798.00 | 1,825.00 | 1,798.00 | 1,800.00 | 1,766.85 | 1.35% | 7,800 |
| Jun 18, 2026 | 1,770.00 | 1,798.00 | 1,769.00 | 1,776.00 | 1,743.29 | 1.37% | 2,400 |
| Jun 17, 2026 | 1,754.00 | 1,798.00 | 1,746.00 | 1,752.00 | 1,719.74 | -0.45% | 9,000 |
| Jun 16, 2026 | 1,759.00 | 1,772.00 | 1,759.00 | 1,760.00 | 1,727.59 | -0.51% | 500 |
| Jun 15, 2026 | 1,741.00 | 1,772.00 | 1,740.00 | 1,769.00 | 1,736.42 | 1.61% | 4,000 |
| Jun 12, 2026 | 1,761.00 | 1,761.00 | 1,734.00 | 1,741.00 | 1,708.94 | 0.40% | 5,700 |
| Jun 11, 2026 | 1,727.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,702.07 | -0.40% | 5,900 |
| Jun 10, 2026 | 1,737.00 | 1,750.00 | 1,721.00 | 1,741.00 | 1,708.94 | 0.23% | 4,400 |
| Jun 9, 2026 | 1,717.00 | 1,750.00 | 1,717.00 | 1,737.00 | 1,705.01 | 1.76% | 6,700 |
| Jun 8, 2026 | 1,730.00 | 1,742.00 | 1,704.00 | 1,707.00 | 1,675.57 | -3.12% | 6,700 |
| Jun 5, 2026 | 1,726.00 | 1,764.00 | 1,726.00 | 1,762.00 | 1,729.55 | 0.92% | 5,100 |
| Jun 4, 2026 | 1,733.00 | 1,748.00 | 1,718.00 | 1,746.00 | 1,713.85 | 0.52% | 10,400 |