No.1
Disclosure
2026/10/29 16:00
2026年12月期第３四半期決算短信〔日本基準〕（連結）
5819 Canare Electric Co.,Ltd.カナレ電気TSE Standard / Nonferrous Metals
1 post
Canare Electric Co.,Ltd. (5819) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Canare Electric Co.,Ltd. (5819) Stock Price HistoryNear a 52-week low
Canare Electric Co.,Ltd. closed at ¥1,685 on Oct 30, 2026, −2.5% over 1 month, −12.7% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,733Oct 6
1-Month Low¥1,685Oct 30
1-Week Change−1.4%vs Oct 23
1-Month Change−2.5%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥97,512 today (−2.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −2.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,685 | −31 | −1.81% |
| Oct 29 (Thu) | ¥1,716 | −1 | −0.06% |
| Oct 28 (Wed) | ¥1,717 | −2 | −0.12% |
| Oct 27 (Tue) | ¥1,719 | +2 | +0.12% |
| Oct 26 (Mon) | ¥1,717 | +8 | +0.47% |
| Oct 23 (Fri) | ¥1,709 | −2 | −0.12% |
| Oct 22 (Thu) | ¥1,711 | +2 | +0.12% |
| Oct 21 (Wed) | ¥1,709 | +13 | +0.77% |
| Oct 20 (Tue) | ¥1,696 | −7 | −0.41% |
| Oct 19 (Mon) | ¥1,703 | −6 | −0.35% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,789Sep 1
3-Month Low¥1,685Oct 30
1-Month Change−2.5%vs Sep 30
3-Month Change−3.1%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥96,895 today (−3.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −3.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,685 | −31 | −1.81% |
| Oct 29 (Thu) | ¥1,716 | −1 | −0.06% |
| Oct 28 (Wed) | ¥1,717 | −2 | −0.12% |
| Oct 27 (Tue) | ¥1,719 | +2 | +0.12% |
| Oct 26 (Mon) | ¥1,717 | +8 | +0.47% |
| Oct 23 (Fri) | ¥1,709 | −2 | −0.12% |
| Oct 22 (Thu) | ¥1,711 | +2 | +0.12% |
| Oct 21 (Wed) | ¥1,709 | +13 | +0.77% |
| Oct 20 (Tue) | ¥1,696 | −7 | −0.41% |
| Oct 19 (Mon) | ¥1,703 | −6 | −0.35% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,829May 11
6-Month Low¥1,685Oct 30
3-Month Change−3.1%vs Jul 30
6-Month Change−7.5%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥92,532 today (−7.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −7.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,685 | −2.5% |
| Sep 2026 | ¥1,728 | −2.7% |
| Aug 2026 | ¥1,776 | +0.2% |
| Jul 2026 | ¥1,772 | +0.6% |
| Jun 2026 | ¥1,762 | −1.1% |
| May 2026 | ¥1,782 | −2.1% |
| Apr 2026 | ¥1,821 | +0.9% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥2,137Feb 27
52-Week Low¥1,685Oct 30
Year to Date−9.8%vs Dec 30
From 52-Week High−21.2%Feb 27
If you had invested ¥100,000 1 year ago, it would be worth ¥87,306 today (−12.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −12.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,685 | −2.5% |
| Sep 2026 | ¥1,728 | −2.7% |
| Aug 2026 | ¥1,776 | +0.2% |
| Jul 2026 | ¥1,772 | +0.6% |
| Jun 2026 | ¥1,762 | −1.1% |
| May 2026 | ¥1,782 | −2.1% |
| Apr 2026 | ¥1,821 | +0.9% |
| Mar 2026 | ¥1,805 | −15.5% |
| Feb 2026 | ¥2,137 | +16.1% |
| Jan 2026 | ¥1,841 | −1.5% |
| Dec 2025 | ¥1,869 | −0.8% |
| Nov 2025 | ¥1,885 | +0.5% |
| Oct 2025 | ¥1,875 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥2,137Feb 27, 2026
3-Year Low¥1,381Jan 13, 2025
Annualized Return+4.3%
Max Drawdown−24.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥113,621 today (+13.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +13.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,685 | −9.8% |
| 2025 | ¥1,869 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥2,137Feb 27, 2026
5-Year Low¥1,234Mar 20, 2023
Annualized Return−0.4%
Max Drawdown−29.1%
If you had invested ¥100,000 5 years ago, it would be worth ¥98,136 today (−1.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −1.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,685 | −9.8% |
| 2025 | ¥1,869 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥2,656Mar 2015
All-Time Low¥918Nov 2009
Total Change−15.1%vs Jan 2007
Annualized Return−0.8%
If you had invested ¥100,000 in Jan 2007, it would be worth ¥84,887 today (−15.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +266.1%, while this stock moved −15.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,685 | −9.8% |
| 2025 | ¥1,869 | +29.6% |
| 2024 | ¥1,442 | −5.8% |
| 2023 | ¥1,530 | +7.7% |
| 2022 | ¥1,421 | −16.9% |
| 2021 | ¥1,711 | −2.4% |
| 2020 | ¥1,753 | −4.9% |
| 2019 | ¥1,843 | +9.1% |
| 2018 | ¥1,690 | −32.5% |
| 2017 | ¥2,503 | +19.0% |
| 2016 | ¥2,104 | +4.2% |
| 2015 | ¥2,019 | +6.0% |
| 2014 | ¥1,905 | +27.5% |
| 2013 | ¥1,494 | +16.0% |
| 2012 | ¥1,288 | +6.3% |
| 2011 | ¥1,212 | +1.8% |
| 2010 | ¥1,190 | +14.1% |
| 2009 | ¥1,043 | +0.3% |
| 2008 | ¥1,040 | −33.3% |
| 2007 | ¥1,560 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2007). Please check the latest prices before trading.
Canare Electric Co.,Ltd. (5819) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the Canare Electric Co.,Ltd. board
More Japanese stocks in English
- GO Inc.581A
- MITSUBOSHI CO.,LTD.5820
- HIRAKAWA HEWTECH CORP.5821
- Iyogin Holdings,Inc.5830
- Shizuoka Financial Group,Inc.5831
- Chugin Financial Group,Inc.5832
- SBI Leasing Services Co.,Ltd.5834
- Rakuten Bank,Ltd.5838
- Real Estate Distribution System Co.,Ltd.583A
- Nippon Souken Co.,Ltd.5840
- Integral Corporation5842
- Nippon Insure Co.,Ltd.5843