Canare Electric Co., Ltd. (TYO:5819)
Japan
· Delayed Price · Currency is JPY 1,977.00
+47.00 (2.44%)
Mar 10, 2026, 1:03 PM JST
Canare Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,914.00 | 1,998.00 | 1,907.00 | 1,998.00 | 1,998.00 | 4.39% | 23,600 |
| Feb 16, 2026 | 1,897.00 | 1,914.00 | 1,888.00 | 1,914.00 | 1,914.00 | 1.81% | 10,400 |
| Feb 13, 2026 | 1,877.00 | 1,887.00 | 1,873.00 | 1,880.00 | 1,880.00 | 0.43% | 12,200 |
| Feb 12, 2026 | 1,874.00 | 1,905.00 | 1,870.00 | 1,872.00 | 1,872.00 | -0.11% | 21,700 |
| Feb 10, 2026 | 1,863.00 | 1,885.00 | 1,863.00 | 1,874.00 | 1,874.00 | 0.59% | 10,600 |
| Feb 9, 2026 | 1,888.00 | 1,888.00 | 1,839.00 | 1,863.00 | 1,863.00 | -0.05% | 31,600 |
| Feb 6, 2026 | 1,870.00 | 1,873.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.32% | 16,400 |
| Feb 5, 2026 | 1,855.00 | 1,889.00 | 1,855.00 | 1,870.00 | 1,870.00 | -0.37% | 5,500 |
| Feb 4, 2026 | 1,856.00 | 1,883.00 | 1,841.00 | 1,877.00 | 1,877.00 | 1.96% | 12,400 |
| Feb 3, 2026 | 1,838.00 | 1,861.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.88% | 23,600 |
| Feb 2, 2026 | 1,848.00 | 1,848.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.87% | 33,800 |
| Jan 30, 2026 | 1,844.00 | 1,849.00 | 1,810.00 | 1,841.00 | 1,841.00 | -4.31% | 62,900 |
| Jan 29, 2026 | 1,932.00 | 1,932.00 | 1,850.00 | 1,924.00 | 1,924.00 | 0.89% | 25,300 |
| Jan 28, 2026 | 1,876.00 | 1,907.00 | 1,853.00 | 1,907.00 | 1,907.00 | 1.27% | 10,700 |
| Jan 27, 2026 | 1,894.00 | 1,894.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.32% | 4,200 |
| Jan 26, 2026 | 1,933.00 | 1,933.00 | 1,853.00 | 1,877.00 | 1,877.00 | -3.25% | 18,900 |
| Jan 23, 2026 | 1,899.00 | 1,950.00 | 1,899.00 | 1,940.00 | 1,940.00 | 2.32% | 16,800 |
| 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 |
| Nov 6, 2025 | 1,878.00 | 1,920.00 | 1,877.00 | 1,918.00 | 1,888.51 | 3.01% | 16,600 |
| Nov 5, 2025 | 1,865.00 | 1,877.00 | 1,831.00 | 1,862.00 | 1,833.37 | -0.85% | 11,700 |
| Nov 4, 2025 | 1,879.00 | 1,899.00 | 1,874.00 | 1,878.00 | 1,849.12 | 0.16% | 15,900 |
| Oct 31, 2025 | 1,850.00 | 1,877.00 | 1,836.00 | 1,875.00 | 1,846.17 | -2.85% | 39,300 |
| Oct 30, 2025 | 1,887.00 | 1,930.00 | 1,887.00 | 1,930.00 | 1,900.32 | 2.93% | 37,700 |
| Oct 29, 2025 | 1,894.00 | 1,899.00 | 1,875.00 | 1,875.00 | 1,846.17 | -1.00% | 7,300 |
| Oct 28, 2025 | 1,908.00 | 1,908.00 | 1,889.00 | 1,894.00 | 1,864.88 | -0.73% | 4,600 |
| Oct 27, 2025 | 1,902.00 | 1,920.00 | 1,898.00 | 1,908.00 | 1,878.66 | 0.32% | 7,100 |
| Oct 24, 2025 | 1,914.00 | 1,914.00 | 1,891.00 | 1,902.00 | 1,872.75 | 0.11% | 7,000 |
| Oct 23, 2025 | 1,880.00 | 1,902.00 | 1,875.00 | 1,900.00 | 1,870.78 | 0.69% | 6,400 |
| Oct 22, 2025 | 1,867.00 | 1,899.00 | 1,867.00 | 1,887.00 | 1,857.98 | 1.18% | 6,400 |
| Oct 21, 2025 | 1,871.00 | 1,894.00 | 1,865.00 | 1,865.00 | 1,836.32 | 0.11% | 5,600 |
| Oct 20, 2025 | 1,862.00 | 1,895.00 | 1,862.00 | 1,863.00 | 1,834.35 | 0.05% | 14,300 |
| Oct 17, 2025 | 1,859.00 | 1,881.00 | 1,859.00 | 1,862.00 | 1,833.37 | -0.96% | 2,800 |
| Oct 16, 2025 | 1,893.00 | 1,907.00 | 1,861.00 | 1,880.00 | 1,851.09 | -0.69% | 16,500 |
| Oct 15, 2025 | 1,814.00 | 1,895.00 | 1,802.00 | 1,893.00 | 1,863.89 | 5.11% | 16,300 |
| Oct 14, 2025 | 1,805.00 | 1,830.00 | 1,750.00 | 1,801.00 | 1,773.31 | -1.58% | 15,900 |
| Oct 10, 2025 | 1,870.00 | 1,870.00 | 1,829.00 | 1,830.00 | 1,801.86 | -1.61% | 13,000 |
| Oct 9, 2025 | 1,856.00 | 1,867.00 | 1,850.00 | 1,860.00 | 1,831.40 | 0.22% | 4,600 |
| Oct 8, 2025 | 1,842.00 | 1,864.00 | 1,842.00 | 1,856.00 | 1,827.46 | 0.60% | 6,800 |