Canare Electric Co., Ltd. 5819
TSE · Japan · Producer Manufacturing
¥1,724.00-1.00 (-0.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,725.00 | -0.17% | ¥1,729.00 | ¥1,729.00 | ¥1,721.00 | 2.30K |
| 2026-09-30 | ¥1,728.00 | +0.17% | ¥1,726.00 | ¥1,735.00 | ¥1,726.00 | 2.60K |
| 2026-09-29 | ¥1,725.00 | -0.06% | ¥1,727.00 | ¥1,744.00 | ¥1,722.00 | 6.30K |
| 2026-09-28 | ¥1,726.00 | -1.09% | ¥1,750.00 | ¥1,750.00 | ¥1,726.00 | 8.30K |
| 2026-09-25 | ¥1,745.00 | 0.00% | ¥1,758.00 | ¥1,758.00 | ¥1,727.00 | 6.80K |
| 2026-09-24 | ¥1,745.00 | -0.29% | ¥1,710.00 | ¥1,745.00 | ¥1,710.00 | 24.90K |
| 2026-09-18 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,751.00 | ¥1,740.00 | 2.00K |
| 2026-09-17 | ¥1,750.00 | +0.46% | ¥1,740.00 | ¥1,750.00 | ¥1,739.00 | 2.40K |
| 2026-09-16 | ¥1,742.00 | +0.23% | ¥1,740.00 | ¥1,747.00 | ¥1,734.00 | 2.40K |
| 2026-09-15 | ¥1,738.00 | -0.11% | ¥1,733.00 | ¥1,740.00 | ¥1,733.00 | 2.30K |
| 2026-09-14 | ¥1,740.00 | +0.58% | ¥1,730.00 | ¥1,740.00 | ¥1,720.00 | 4.40K |
| 2026-09-11 | ¥1,730.00 | +0.46% | ¥1,722.00 | ¥1,730.00 | ¥1,720.00 | 3.70K |
| 2026-09-10 | ¥1,722.00 | -0.52% | ¥1,731.00 | ¥1,731.00 | ¥1,722.00 | 8.20K |
| 2026-09-09 | ¥1,731.00 | -0.29% | ¥1,736.00 | ¥1,741.00 | ¥1,731.00 | 6.20K |
| 2026-09-08 | ¥1,736.00 | -0.69% | ¥1,755.00 | ¥1,755.00 | ¥1,736.00 | 4.50K |
| 2026-09-07 | ¥1,748.00 | -1.35% | ¥1,762.00 | ¥1,763.00 | ¥1,748.00 | 7.70K |
| 2026-09-04 | ¥1,772.00 | -0.62% | ¥1,781.00 | ¥1,789.00 | ¥1,755.00 | 5.90K |
| 2026-09-03 | ¥1,783.00 | +0.17% | ¥1,782.00 | ¥1,791.00 | ¥1,782.00 | 2.40K |
| 2026-09-02 | ¥1,780.00 | -0.50% | ¥1,770.00 | ¥1,780.00 | ¥1,761.00 | 3.20K |
| 2026-09-01 | ¥1,789.00 | +0.73% | ¥1,786.00 | ¥1,790.00 | ¥1,782.00 | 900 |
| 2026-08-31 | ¥1,776.00 | +0.06% | ¥1,773.00 | ¥1,787.00 | ¥1,773.00 | 3.90K |
| 2026-08-28 | ¥1,775.00 | +0.28% | ¥1,770.00 | ¥1,775.00 | ¥1,760.00 | 4.80K |
| 2026-08-27 | ¥1,770.00 | +0.34% | ¥1,764.00 | ¥1,770.00 | ¥1,750.00 | 5.20K |
| 2026-08-26 | ¥1,764.00 | +0.06% | ¥1,763.00 | ¥1,764.00 | ¥1,752.00 | 1.80K |
| 2026-08-25 | ¥1,763.00 | +0.86% | ¥1,763.00 | ¥1,768.00 | ¥1,750.00 | 3.10K |
| 2026-08-24 | ¥1,748.00 | +1.16% | ¥1,736.00 | ¥1,748.00 | ¥1,736.00 | 1.10K |
| 2026-08-21 | ¥1,728.00 | -0.80% | ¥1,742.00 | ¥1,746.00 | ¥1,728.00 | 3.90K |
| 2026-08-20 | ¥1,742.00 | +1.04% | ¥1,745.00 | ¥1,745.00 | ¥1,739.00 | 2.40K |
| 2026-08-19 | ¥1,724.00 | -2.16% | ¥1,759.00 | ¥1,759.00 | ¥1,722.00 | 9.90K |
| 2026-08-18 | ¥1,762.00 | -0.68% | ¥1,774.00 | ¥1,774.00 | ¥1,750.00 | 4.80K |
| 2026-08-17 | ¥1,774.00 | +0.85% | ¥1,760.00 | ¥1,776.00 | ¥1,759.00 | 3.40K |
| 2026-08-14 | ¥1,759.00 | +1.27% | ¥1,742.00 | ¥1,759.00 | ¥1,742.00 | 3.20K |
| 2026-08-13 | ¥1,737.00 | -0.23% | ¥1,742.00 | ¥1,745.00 | ¥1,736.00 | 8.30K |
| 2026-08-12 | ¥1,741.00 | +0.12% | ¥1,739.00 | ¥1,747.00 | ¥1,734.00 | 3.00K |
| 2026-08-10 | ¥1,739.00 | +0.12% | ¥1,738.00 | ¥1,750.00 | ¥1,738.00 | 7.70K |
| 2026-08-07 | ¥1,737.00 | -0.23% | ¥1,739.00 | ¥1,753.00 | ¥1,736.00 | 2.70K |
| 2026-08-06 | ¥1,741.00 | -0.23% | ¥1,746.00 | ¥1,750.00 | ¥1,740.00 | 3.20K |
| 2026-08-05 | ¥1,745.00 | +0.06% | ¥1,747.00 | ¥1,755.00 | ¥1,742.00 | 3.60K |
| 2026-08-04 | ¥1,744.00 | -1.19% | ¥1,769.00 | ¥1,769.00 | ¥1,744.00 | 2.30K |
| 2026-08-03 | ¥1,765.00 | -0.40% | ¥1,771.00 | ¥1,772.00 | ¥1,746.00 | 4.10K |
| 2026-07-31 | ¥1,772.00 | +1.90% | ¥1,744.00 | ¥1,772.00 | ¥1,712.00 | 13.30K |
| 2026-07-30 | ¥1,739.00 | -0.46% | ¥1,742.00 | ¥1,752.00 | ¥1,734.00 | 9.80K |
| 2026-07-29 | ¥1,747.00 | 0.00% | ¥1,741.00 | ¥1,747.00 | ¥1,715.00 | 6.40K |
| 2026-07-28 | ¥1,747.00 | -0.68% | ¥1,761.00 | ¥1,769.00 | ¥1,738.00 | 4.10K |
| 2026-07-27 | ¥1,759.00 | +1.03% | ¥1,749.00 | ¥1,759.00 | ¥1,733.00 | 7.20K |
| 2026-07-24 | ¥1,741.00 | -0.85% | ¥1,756.00 | ¥1,756.00 | ¥1,725.00 | 9.60K |
| 2026-07-23 | ¥1,756.00 | -0.06% | ¥1,757.00 | ¥1,762.00 | ¥1,740.00 | 9.70K |
| 2026-07-22 | ¥1,757.00 | +0.57% | ¥1,747.00 | ¥1,757.00 | ¥1,734.00 | 5.70K |
| 2026-07-21 | ¥1,747.00 | +1.04% | ¥1,731.00 | ¥1,751.00 | ¥1,724.00 | 12.20K |
| 2026-07-17 | ¥1,729.00 | -1.71% | ¥1,752.00 | ¥1,754.00 | ¥1,700.00 | 14.50K |
| 2026-07-16 | ¥1,759.00 | +0.17% | ¥1,758.00 | ¥1,760.00 | ¥1,750.00 | 1.90K |
| 2026-07-15 | ¥1,756.00 | -0.23% | ¥1,751.00 | ¥1,760.00 | ¥1,749.00 | 3.70K |
| 2026-07-14 | ¥1,760.00 | +0.06% | ¥1,748.00 | ¥1,763.00 | ¥1,748.00 | 6.40K |
| 2026-07-13 | ¥1,759.00 | +0.11% | ¥1,759.00 | ¥1,759.00 | ¥1,741.00 | 5.50K |
| 2026-07-10 | ¥1,757.00 | +0.51% | ¥1,746.00 | ¥1,759.00 | ¥1,740.00 | 4.60K |
| 2026-07-09 | ¥1,748.00 | -0.51% | ¥1,741.00 | ¥1,762.00 | ¥1,732.00 | 7.50K |
| 2026-07-08 | ¥1,757.00 | -0.17% | ¥1,745.00 | ¥1,761.00 | ¥1,745.00 | 5.00K |
| 2026-07-07 | ¥1,760.00 | +0.17% | ¥1,760.00 | ¥1,760.00 | ¥1,751.00 | 4.30K |
| 2026-07-06 | ¥1,757.00 | -0.34% | ¥1,764.00 | ¥1,774.00 | ¥1,750.00 | 9.40K |
| 2026-07-03 | ¥1,763.00 | -0.06% | ¥1,764.00 | ¥1,764.00 | ¥1,743.00 | 4.50K |
| 2026-07-02 | ¥1,764.00 | +0.34% | ¥1,758.00 | ¥1,772.00 | ¥1,730.00 | 7.40K |
| 2026-07-01 | ¥1,758.00 | -0.23% | ¥1,764.00 | ¥1,764.00 | ¥1,731.00 | 11.40K |
| 2026-06-30 | ¥1,762.00 | +0.23% | ¥1,758.00 | ¥1,773.00 | ¥1,752.00 | 8.00K |
| 2026-06-29 | ¥1,758.00 | -1.90% | ¥1,775.00 | ¥1,800.00 | ¥1,757.00 | 2.90K |
| 2026-06-26 | ¥1,792.00 | -0.44% | ¥1,781.00 | ¥1,805.00 | ¥1,781.00 | 4.60K |
| 2026-06-25 | ¥1,800.00 | -0.06% | ¥1,841.00 | ¥1,841.00 | ¥1,800.00 | 12.20K |
| 2026-06-24 | ¥1,801.00 | +0.33% | ¥1,795.00 | ¥1,806.00 | ¥1,793.00 | 2.60K |
| 2026-06-23 | ¥1,795.00 | -0.50% | ¥1,804.00 | ¥1,817.00 | ¥1,795.00 | 3.50K |
| 2026-06-22 | ¥1,804.00 | +0.22% | ¥1,819.00 | ¥1,843.00 | ¥1,804.00 | 4.50K |
| 2026-06-19 | ¥1,800.00 | +1.35% | ¥1,798.00 | ¥1,825.00 | ¥1,798.00 | 7.80K |
| 2026-06-18 | ¥1,776.00 | +1.37% | ¥1,770.00 | ¥1,798.00 | ¥1,769.00 | 2.40K |
| 2026-06-17 | ¥1,752.00 | -0.45% | ¥1,754.00 | ¥1,798.00 | ¥1,746.00 | 9.00K |
| 2026-06-16 | ¥1,760.00 | -0.51% | ¥1,759.00 | ¥1,772.00 | ¥1,759.00 | 500 |
| 2026-06-15 | ¥1,769.00 | +1.61% | ¥1,741.00 | ¥1,772.00 | ¥1,740.00 | 4.00K |
| 2026-06-12 | ¥1,741.00 | +0.40% | ¥1,761.00 | ¥1,761.00 | ¥1,734.00 | 5.70K |
| 2026-06-11 | ¥1,734.00 | -0.40% | ¥1,727.00 | ¥1,734.00 | ¥1,710.00 | 5.90K |
| 2026-06-10 | ¥1,741.00 | +0.23% | ¥1,737.00 | ¥1,750.00 | ¥1,721.00 | 4.40K |
| 2026-06-09 | ¥1,737.00 | +1.76% | ¥1,717.00 | ¥1,750.00 | ¥1,717.00 | 6.70K |
| 2026-06-08 | ¥1,707.00 | -3.12% | ¥1,730.00 | ¥1,742.00 | ¥1,704.00 | 6.70K |
| 2026-06-05 | ¥1,762.00 | +0.92% | ¥1,726.00 | ¥1,764.00 | ¥1,726.00 | 5.10K |
| 2026-06-04 | ¥1,746.00 | +0.52% | ¥1,733.00 | ¥1,748.00 | ¥1,718.00 | 10.40K |
| 2026-06-03 | ¥1,737.00 | +0.58% | ¥1,757.00 | ¥1,758.00 | ¥1,737.00 | 4.90K |
| 2026-06-02 | ¥1,727.00 | -1.60% | ¥1,763.00 | ¥1,763.00 | ¥1,714.00 | 16.60K |
| 2026-06-01 | ¥1,755.00 | -1.52% | ¥1,783.00 | ¥1,783.00 | ¥1,751.00 | 11.60K |
| 2026-05-29 | ¥1,782.00 | -1.00% | ¥1,808.00 | ¥1,820.00 | ¥1,782.00 | 8.80K |
| 2026-05-28 | ¥1,800.00 | +1.35% | ¥1,776.00 | ¥1,804.00 | ¥1,776.00 | 5.10K |
| 2026-05-27 | ¥1,776.00 | -0.84% | ¥1,786.00 | ¥1,794.00 | ¥1,763.00 | 7.70K |
| 2026-05-26 | ¥1,791.00 | +0.17% | ¥1,772.00 | ¥1,791.00 | ¥1,771.00 | 3.50K |
| 2026-05-25 | ¥1,788.00 | +0.11% | ¥1,799.00 | ¥1,799.00 | ¥1,780.00 | 5.10K |
| 2026-05-22 | ¥1,786.00 | +0.28% | ¥1,775.00 | ¥1,805.00 | ¥1,775.00 | 4.50K |