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

1,821.00

+1(+0.05%)

Updated at April 03 02:36PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,819	1,828	1,828	1,834	1,815	3,900
April 02, 2026	1,848	1,820	1,820	1,865	1,816	7,600
April 01, 2026	1,823	1,848	1,848	1,849	1,811	12,000
March 31, 2026	1,810	1,805	1,805	1,856	1,805	15,800
March 30, 2026	1,826	1,825	1,825	1,830	1,801	13,900
March 27, 2026	1,872	1,899	1,899	1,899	1,870	8,900
March 26, 2026	1,903	1,901	1,901	1,903	1,869	10,500
March 25, 2026	1,876	1,903	1,903	1,908	1,865	9,600
March 24, 2026	1,853	1,837	1,837	1,860	1,826	16,800
March 23, 2026	1,852	1,829	1,829	1,853	1,823	22,900
March 19, 2026	1,933	1,882	1,882	1,937	1,882	10,600
March 18, 2026	1,948	1,970	1,970	1,980	1,948	4,100
March 17, 2026	1,945	1,948	1,948	1,964	1,945	2,500
March 16, 2026	1,931	1,943	1,943	1,943	1,920	9,800
March 13, 2026	1,930	1,922	1,922	1,936	1,914	6,300
March 12, 2026	1,980	1,958	1,958	1,980	1,935	3,900
March 11, 2026	2,015	1,980	1,980	2,015	1,980	5,800
March 10, 2026	1,970	1,988	1,988	1,995	1,941	9,900
March 09, 2026	1,900	1,930	1,930	1,944	1,876	28,200
March 06, 2026	1,995	1,986	1,986	2,040	1,986	8,100
March 05, 2026	1,996	2,030	2,030	2,048	1,980	14,300
March 04, 2026	1,986	1,940	1,940	2,026	1,911	25,800
March 03, 2026	2,099	2,022	2,022	2,100	2,000	19,000
March 02, 2026	2,100	2,099	2,099	2,107	2,066	14,200
February 27, 2026	2,127	2,137	2,137	2,137	2,025	15,500
February 26, 2026	2,081	2,127	2,127	2,148	2,081	26,800
February 25, 2026	2,059	2,077	2,077	2,124	2,042	33,200
February 24, 2026	2,039	2,044	2,044	2,044	2,005	12,200
February 20, 2026	2,025	2,010	0	2,025	2,000	6,100
February 19, 2026	1,990	2,049	0	2,049	1,982	13,900
February 18, 2026	1,998	1,980	0	1,998	1,968	18,900
February 17, 2026	1,914	1,998	0	1,998	1,907	23,600
February 16, 2026	1,897	1,914	0	1,914	1,888	10,400
February 13, 2026	1,877	1,880	0	1,887	1,873	12,200
February 12, 2026	1,874	1,872	0	1,905	1,870	21,700
February 10, 2026	1,863	1,874	0	1,885	1,863	10,600
February 09, 2026	1,888	1,863	0	1,888	1,839	31,600
February 06, 2026	1,870	1,864	0	1,873	1,855	16,400
February 05, 2026	1,855	1,870	0	1,889	1,855	5,500
February 04, 2026	1,856	1,877	0	1,883	1,841	12,400
February 03, 2026	1,838	1,841	0	1,861	1,832	23,600
February 02, 2026	1,848	1,825	0	1,848	1,820	33,800
January 30, 2026	1,844	1,841	0	1,849	1,810	62,900
January 29, 2026	1,932	1,924	0	1,932	1,850	25,300
January 28, 2026	1,876	1,907	0	1,907	1,853	10,700
January 27, 2026	1,894	1,883	0	1,894	1,871	4,200
January 26, 2026	1,933	1,877	0	1,933	1,853	18,900
January 23, 2026	1,899	1,940	0	1,950	1,899	16,800
January 22, 2026	1,890	1,896	0	1,898	1,879	8,300
January 21, 2026	1,863	1,886	0	1,886	1,863	12,200
January 20, 2026	1,875	1,875	0	1,883	1,858	11,700
January 19, 2026	1,865	1,883	0	1,883	1,864	11,600
January 16, 2026	1,857	1,864	0	1,864	1,854	6,700
January 15, 2026	1,854	1,858	0	1,869	1,853	17,600
January 14, 2026	1,855	1,861	0	1,869	1,852	10,500
January 13, 2026	1,874	1,868	0	1,874	1,845	9,700
January 09, 2026	1,877	1,853	0	1,877	1,851	6,000
January 08, 2026	1,878	1,872	0	1,878	1,853	8,100
January 07, 2026	1,871	1,873	0	1,881	1,871	1,300
January 06, 2026	1,865	1,877	0	1,880	1,864	5,500