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 ¥1,206.86 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,161.99, while ¥1000 invested 1 year ago would be worth ¥1,196.09. This corresponds to total returns of 20.69%, 16.2%, 19.61%, respectively, with annualized returns of 1.9%, 3.05%, 19.61%.

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
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
June 15, 2026	1,741	1,769	1,769	1,772	1,740	4,000
June 12, 2026	1,761	1,741	1,741	1,761	1,734	5,700
June 11, 2026	1,727	1,734	1,734	1,734	1,710	5,900
June 10, 2026	1,737	1,741	1,741	1,750	1,721	4,400
June 09, 2026	1,717	1,737	1,737	1,750	1,717	6,700
June 08, 2026	1,730	1,707	1,707	1,742	1,704	6,700
June 05, 2026	1,726	1,762	1,762	1,764	1,726	5,100
June 04, 2026	1,733	1,746	1,746	1,748	1,718	10,400
June 03, 2026	1,757	1,737	1,737	1,758	1,737	4,900
June 02, 2026	1,763	1,727	1,727	1,763	1,714	16,600
June 01, 2026	1,783	1,755	1,755	1,783	1,751	11,600
May 29, 2026	1,808	1,782	1,782	1,820	1,782	8,800
May 28, 2026	1,776	1,800	1,800	1,804	1,776	5,100
May 27, 2026	1,786	1,776	1,776	1,794	1,763	7,700
May 26, 2026	1,772	1,791	1,791	1,791	1,771	3,500
May 25, 2026	1,799	1,788	1,788	1,799	1,780	5,100
May 22, 2026	1,775	1,786	1,786	1,805	1,775	4,500
May 21, 2026	1,787	1,781	1,781	1,792	1,771	3,300
May 20, 2026	1,786	1,767	1,767	1,793	1,751	10,700
May 19, 2026	1,800	1,791	1,791	1,804	1,782	5,400
May 18, 2026	1,800	1,799	1,799	1,808	1,778	10,000
May 15, 2026	1,795	1,798	1,798	1,811	1,793	4,600
May 14, 2026	1,800	1,801	1,801	1,814	1,798	3,500
May 13, 2026	1,800	1,814	1,814	1,815	1,792	4,100
May 12, 2026	1,845	1,811	1,811	1,845	1,798	7,600
May 11, 2026	1,804	1,829	1,829	1,837	1,804	7,300
May 08, 2026	1,812	1,807	1,807	1,828	1,791	9,100
May 07, 2026	1,791	1,824	1,824	1,840	1,791	10,400
May 01, 2026	1,806	1,788	1,788	1,810	1,779	22,300
April 30, 2026	1,822	1,821	1,821	1,830	1,794	40,900
April 28, 2026	1,910	1,899	1,899	1,990	1,898	42,600
April 27, 2026	1,895	1,885	1,885	1,917	1,875	13,300
April 24, 2026	1,890	1,895	1,895	1,900	1,859	13,000
April 23, 2026	1,878	1,850	1,850	1,878	1,847	7,900
April 22, 2026	1,880	1,878	1,878	1,880	1,870	3,400
April 21, 2026	1,910	1,880	1,880	1,910	1,880	10,300
April 20, 2026	1,905	1,910	1,910	1,916	1,891	10,000
April 17, 2026	1,894	1,890	1,890	1,894	1,872	6,200
April 16, 2026	1,902	1,894	1,894	1,906	1,883	5,000
April 15, 2026	1,892	1,883	1,883	1,898	1,882	5,800
April 14, 2026	1,905	1,892	1,892	1,909	1,880	12,600
April 13, 2026	1,943	1,893	1,893	1,943	1,880	17,000
April 10, 2026	1,950	1,946	1,946	1,962	1,932	12,600
April 09, 2026	1,968	1,948	1,948	1,971	1,935	9,900
April 08, 2026	1,960	1,954	1,954	1,962	1,905	15,300
April 07, 2026	1,870	1,957	1,957	1,957	1,865	15,500
April 06, 2026	1,844	1,873	1,873	1,899	1,844	13,300
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