Canare Electric Co., Ltd. (5819.T) JPX

Currency In JPY

5819.T Historical Return

If you invested ¥1000 in Canare Electric Co., Ltd. (5819.T) 10 years ago, it would be worth ¥1,193.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,137.73, while ¥1000 invested 1 year ago would be worth ¥1,024.51. This corresponds to total returns of 19.38%, 13.77%, 2.45%, respectively, with annualized returns of 1.79%, 2.62%, 2.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5819.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,731	1,722	1,722	1,731	1,722	8,200
September 09, 2026	1,736	1,731	1,731	1,741	1,731	6,200
September 08, 2026	1,755	1,736	1,736	1,755	1,736	4,500
September 07, 2026	1,762	1,748	1,748	1,763	1,748	7,700
September 04, 2026	1,781	1,772	1,772	1,789	1,755	5,900
September 03, 2026	1,782	1,783	1,783	1,791	1,782	2,400
September 02, 2026	1,770	1,780	1,780	1,780	1,761	3,200
September 01, 2026	1,786	1,789	1,789	1,790	1,782	900
August 31, 2026	1,773	1,776	1,776	1,787	1,773	3,900
August 28, 2026	1,770	1,775	1,775	1,775	1,760	4,800
August 27, 2026	1,764	1,770	1,770	1,770	1,750	5,200
August 26, 2026	1,763	1,764	1,764	1,764	1,752	1,800
August 25, 2026	1,763	1,763	1,763	1,768	1,750	3,100
August 24, 2026	1,736	1,748	1,748	1,748	1,736	1,100
August 21, 2026	1,742	1,728	1,728	1,746	1,728	3,900
August 20, 2026	1,745	1,742	1,742	1,745	1,739	2,400
August 19, 2026	1,759	1,724	1,724	1,759	1,722	9,900
August 18, 2026	1,774	1,762	1,762	1,774	1,750	4,800
August 17, 2026	1,760	1,774	1,774	1,776	1,759	3,400
August 14, 2026	1,742	1,759	1,759	1,759	1,742	3,200
August 13, 2026	1,742	1,737	1,737	1,745	1,736	8,300
August 12, 2026	1,739	1,741	1,741	1,747	1,734	3,000
August 10, 2026	1,738	1,739	1,739	1,750	1,738	7,700
August 07, 2026	1,739	1,737	1,737	1,753	1,736	2,700
August 06, 2026	1,746	1,741	1,741	1,750	1,740	3,200
August 05, 2026	1,747	1,745	1,745	1,755	1,742	3,600
August 04, 2026	1,769	1,744	1,744	1,769	1,744	2,300
August 03, 2026	1,771	1,765	1,765	1,772	1,746	4,100
July 31, 2026	1,744	1,772	1,772	1,772	1,712	13,300
July 30, 2026	1,742	1,739	1,739	1,752	1,734	9,800
July 29, 2026	1,741	1,747	1,747	1,747	1,715	6,400
July 28, 2026	1,761	1,747	1,747	1,769	1,738	4,100
July 27, 2026	1,749	1,759	1,759	1,759	1,733	7,200
July 23, 2026	1,757	1,756	1,756	1,762	1,740	9,700
July 22, 2026	1,747	1,757	1,757	1,757	1,734	5,700
July 21, 2026	1,731	1,747	1,747	1,751	1,724	12,200
July 17, 2026	1,752	1,729	1,729	1,754	1,700	14,500
July 16, 2026	1,758	1,759	1,759	1,760	1,750	1,900
July 15, 2026	1,751	1,756	1,756	1,760	1,749	3,700
July 14, 2026	1,748	1,760	1,760	1,763	1,748	6,400
July 13, 2026	1,759	1,759	1,759	1,759	1,741	5,500
July 10, 2026	1,746	1,757	1,757	1,759	1,740	4,600
July 09, 2026	1,741	1,748	1,748	1,762	1,732	7,500
July 08, 2026	1,745	1,757	1,757	1,761	1,745	5,000
July 07, 2026	1,760	1,760	1,760	1,760	1,751	4,300
July 06, 2026	1,764	1,757	1,757	1,774	1,750	9,400
July 03, 2026	1,764	1,763	1,763	1,764	1,743	4,500
July 02, 2026	1,758	1,764	1,764	1,772	1,730	7,400
July 01, 2026	1,764	1,758	1,758	1,764	1,731	11,400
June 30, 2026	1,758	1,762	1,762	1,773	1,752	8,000
June 29, 2026	1,775	1,758	1,758	1,800	1,757	2,900
June 26, 2026	1,781	1,792	1,792	1,805	1,781	4,600
June 25, 2026	1,841	1,800	1,800	1,841	1,800	12,200
June 24, 2026	1,795	1,801	1,801	1,806	1,793	2,600
June 23, 2026	1,804	1,795	1,795	1,817	1,795	3,500
June 22, 2026	1,819	1,804	1,804	1,843	1,804	4,500
June 19, 2026	1,798	1,800	1,800	1,825	1,798	7,800
June 18, 2026	1,770	1,776	1,776	1,798	1,769	2,400
June 17, 2026	1,754	1,752	1,752	1,798	1,746	9,000
June 16, 2026	1,759	1,760	1,760	1,772	1,759	500