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 Jan 2009	JPY	1,084	1,090	1,069	1,090	1,090	+26 (+2.44%)	2,800
6 Jan 2009	JPY	1,070	1,070	1,064	1,064	1,064	+24 (+2.31%)	1,800
5 Jan 2009	JPY	1,047	1,050	1,040	1,040	1,040	0.0 (0.0%)	1,500
30 Dec 2008	JPY	1,036	1,040	1,036	1,040	1,040	+24 (+2.36%)	800
29 Dec 2008	JPY	1,023	1,031	1,015	1,016	1,016	-24 (-2.31%)	3,000
26 Dec 2008	JPY	999	1,040	999	1,040	1,040	0.0 (0.0%)	2,200
25 Dec 2008	JPY	1,040	1,061	1,040	1,040	1,040	+60 (+6.12%)	3,800
24 Dec 2008	JPY	999	999	980	980	980	-20 (-2%)	4,300
22 Dec 2008	JPY	999	1,000	999	1,000	1,000	-19 (-1.86%)	3,500
19 Dec 2008	JPY	1,020	1,020	1,019	1,019	1,019	-9 (-0.88%)	800
18 Dec 2008	JPY	1,024	1,028	1,024	1,028	1,028	+12 (+1.18%)	2,100
17 Dec 2008	JPY	1,004	1,016	1,004	1,016	1,016	+13 (+1.30%)	1,600
16 Dec 2008	JPY	1,008	1,017	1,003	1,003	1,003	-2 (-0.20%)	2,600
15 Dec 2008	JPY	1,004	1,005	1,004	1,005	1,005	+21 (+2.13%)	2,500
12 Dec 2008	JPY	993	993	984	984	984	+14 (+1.44%)	2,500
11 Dec 2008	JPY	961	970	961	970	970	+1 (+0.10%)	2,500
10 Dec 2008	JPY	960	969	959	969	969	+4 (+0.41%)	2,500
9 Dec 2008	JPY	967	967	965	965	965	+37 (+3.99%)	2,900
8 Dec 2008	JPY	905	928	905	928	928	+27 (+3.00%)	2,900
5 Dec 2008	JPY	915	915	901	901	901	-18 (-1.96%)	2,500
4 Dec 2008	JPY	922	922	918	919	919	0.0 (0.0%)	2,100
3 Dec 2008	JPY	920	920	919	919	919	-1 (-0.11%)	1,100
2 Dec 2008	JPY	935	935	920	920	920	-12 (-1.29%)	1,100
1 Dec 2008	JPY	925	932	925	932	932	-4 (-0.43%)	1,100
28 Nov 2008	JPY	921	936	921	936	936	-3 (-0.32%)	1,800
27 Nov 2008	JPY	908	939	908	939	939	+22 (+2.40%)	1,800
26 Nov 2008	JPY	906	920	906	917	917	+10 (+1.10%)	1,800
25 Nov 2008	JPY	891	907	891	907	907	+16 (+1.80%)	22,300
21 Nov 2008	JPY	850	891	850	891	891	+41 (+4.82%)	13,400
20 Nov 2008	JPY	899	899	849	850	850	-99 (-10.43%)	13,400