Canare Electric Co., Ltd. Recent Share Price (TSE:5819)

TSE:5819 - Canare Electric Co Ltd Canare Electric Co., Ltd.
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Apr 2009	JPY	990	992	990	992	992	+2 (+0.20%)	600
6 Apr 2009	JPY	999	999	990	990	990	-2 (-0.20%)	1,100
3 Apr 2009	JPY	991	995	991	992	992	+4 (+0.40%)	700
2 Apr 2009	JPY	989	989	988	988	988	+2 (+0.20%)	1,200
1 Apr 2009	JPY	995	995	986	986	986	-11 (-1.10%)	600
31 Mar 2009	JPY	987	997	987	997	997	+9 (+0.91%)	1,700
30 Mar 2009	JPY	999	999	988	988	988	-8 (-0.80%)	2,000
27 Mar 2009	JPY	998	1,004	996	996	996	+6 (+0.61%)	1,900
26 Mar 2009	JPY	986	998	986	990	990	-50 (-4.81%)	2,100
25 Mar 2009	JPY	1,004	1,040	1,004	1,040	1,040	+26 (+2.56%)	6,000
24 Mar 2009	JPY	1,008	1,014	1,008	1,014	1,014	+2 (+0.20%)	10,100
23 Mar 2009	JPY	1,010	1,012	1,010	1,012	1,012	+7 (+0.70%)	6,800
19 Mar 2009	JPY	1,003	1,005	1,003	1,005	1,005	+3 (+0.30%)	1,600
18 Mar 2009	JPY	1,004	1,010	1,001	1,002	1,002	+3 (+0.30%)	2,000
17 Mar 2009	JPY	999	999	999	999	999	-11 (-1.09%)	2,400
16 Mar 2009	JPY	1,003	1,010	1,003	1,010	1,010	+10 (+1%)	2,800
13 Mar 2009	JPY	1,000	1,000	998	1,000	1,000	+1 (+0.10%)	6,100
12 Mar 2009	JPY	999	999	999	999	999	-2 (-0.20%)	3,700
11 Mar 2009	JPY	1,002	1,002	1,001	1,001	1,001	-9 (-0.89%)	1,500
10 Mar 2009	JPY	1,009	1,010	1,000	1,010	1,010	+5 (+0.50%)	1,100
9 Mar 2009	JPY	1,002	1,005	1,002	1,005	1,005	+9 (+0.90%)	2,900
6 Mar 2009	JPY	998	998	996	996	996	-4 (-0.40%)	1,500
5 Mar 2009	JPY	999	1,000	997	1,000	1,000	0.0 (0.0%)	3,500
4 Mar 2009	JPY	994	1,000	994	1,000	1,000	-1 (-0.10%)	2,000
3 Mar 2009	JPY	995	1,001	995	1,001	1,001	-2 (-0.20%)	1,200
2 Mar 2009	JPY	1,000	1,003	1,000	1,003	1,003	+3 (+0.30%)	1,600
27 Feb 2009	JPY	994	1,000	994	1,000	1,000	+1 (+0.10%)	2,000
26 Feb 2009	JPY	996	999	996	999	999	+3 (+0.30%)	400
25 Feb 2009	JPY	1,002	1,002	986	996	996	-2 (-0.20%)	3,600
24 Feb 2009	JPY	998	998	998	998	998	+2 (+0.20%)	1,900